Alaska Energy Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.430	0.440	0.410	0.440	0.440	79,700
2023-09-13	0.460	0.480	0.420	0.430	0.430	177,300
2023-09-12	0.470	0.470	0.450	0.450	0.450	29,500
2023-09-11	0.470	0.470	0.470	0.470	0.470	2,800
2023-09-08	0.470	0.470	0.450	0.460	0.460	4,600
2023-09-07	0.450	0.450	0.450	0.450	0.450	6,000
2023-09-06	0.480	0.500	0.440	0.450	0.450	70,300
2023-09-05	0.470	0.470	0.470	0.470	0.470	800
2023-09-01	0.430	0.550	0.430	0.450	0.450	112,500
2023-08-31	0.430	0.430	0.420	0.420	0.420	28,400
2023-08-30	0.420	0.420	0.420	0.420	0.420	0
2023-08-29	0.430	0.430	0.400	0.420	0.420	57,000
2023-08-28	0.420	0.430	0.420	0.430	0.430	42,100
2023-08-25	0.430	0.450	0.420	0.420	0.420	143,800
2023-08-24	0.460	0.460	0.450	0.450	0.450	4,000
2023-08-23	0.440	0.460	0.440	0.450	0.450	17,300
2023-08-22	0.450	0.450	0.450	0.450	0.450	185,500
2023-08-21	0.460	0.470	0.430	0.430	0.430	86,600
2023-08-18	0.440	0.460	0.430	0.460	0.460	95,300
2023-08-17	0.460	0.460	0.430	0.460	0.460	72,700
2023-08-16	0.480	0.500	0.460	0.460	0.460	99,700
2023-08-15	0.490	0.490	0.480	0.480	0.480	82,700
2023-08-14	0.500	0.500	0.500	0.500	0.500	18,200
2023-08-11	0.500	0.500	0.490	0.500	0.500	54,000
2023-08-10	0.500	0.510	0.500	0.500	0.500	19,200
2023-08-09	0.530	0.530	0.500	0.500	0.500	139,700
2023-08-08	0.530	0.530	0.520	0.530	0.530	8,500
2023-08-04	0.520	0.520	0.510	0.510	0.510	42,000
2023-08-03	0.540	0.540	0.520	0.520	0.520	105,200
2023-08-02	0.550	0.550	0.550	0.550	0.550	12,500
2023-08-01	0.540	0.540	0.530	0.530	0.530	22,300
2023-07-31	0.580	0.580	0.540	0.540	0.540	20,500
2023-07-28	0.580	0.600	0.540	0.550	0.550	261,900
2023-07-27	0.570	0.570	0.570	0.570	0.570	3,000
2023-07-26	0.570	0.570	0.560	0.560	0.560	10,500
2023-07-25	0.570	0.580	0.570	0.580	0.580	29,800
2023-07-24	0.530	0.570	0.530	0.570	0.570	55,900
2023-07-21	0.540	0.540	0.520	0.520	0.520	61,500
2023-07-20	0.530	0.540	0.510	0.520	0.520	21,800
2023-07-19	0.540	0.550	0.510	0.520	0.520	59,500
2023-07-18	0.520	0.540	0.500	0.500	0.500	235,700
2023-07-17	0.500	0.520	0.500	0.500	0.500	77,000
2023-07-14	0.520	0.520	0.500	0.500	0.500	169,100
2023-07-13	0.520	0.550	0.500	0.500	0.500	99,100
2023-07-12	0.540	0.550	0.520	0.520	0.520	104,400
2023-07-11	0.510	0.550	0.510	0.550	0.550	73,200
2023-07-10	0.500	0.520	0.500	0.500	0.500	13,200
2023-07-07	0.480	0.530	0.480	0.520	0.520	65,600
2023-07-06	0.470	0.480	0.450	0.480	0.480	90,700
2023-07-05	0.480	0.500	0.460	0.460	0.460	107,200
2023-07-04	0.500	0.500	0.460	0.500	0.500	18,200
2023-06-30	0.500	0.500	0.470	0.470	0.470	7,300
2023-06-29	0.470	0.470	0.470	0.470	0.470	0
2023-06-28	0.480	0.480	0.470	0.470	0.470	2,900
2023-06-27	0.480	0.480	0.470	0.470	0.470	62,500
2023-06-26	0.490	0.500	0.450	0.470	0.470	109,500
2023-06-23	0.490	0.490	0.490	0.490	0.490	0
2023-06-22	0.510	0.510	0.480	0.490	0.490	13,200
2023-06-21	0.500	0.500	0.470	0.500	0.500	28,300
2023-06-20	0.490	0.490	0.470	0.470	0.470	212,000

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.