Alaska Energy Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.300 | 0 |
| 2022-12-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.300 | 600 |
| 2022-12-21 | 0.030 | 0.040 | 0.030 | 0.040 | 0.400 | 19,000 |
| 2022-12-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.300 | 4,400 |
| 2022-12-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.300 | 1,660 |
| 2022-12-16 | 0.030 | 0.040 | 0.030 | 0.030 | 0.300 | 24,120 |
| 2022-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 32,300 |
| 2022-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 38,800 |
| 2022-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,830 |
| 2022-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 3,500 |
| 2022-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 13,450 |
| 2022-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 3,700 |
| 2022-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 52,850 |
| 2022-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,500 |
| 2022-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,600 |
| 2022-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 9,250 |
| 2022-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,800 |
| 2022-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 21,500 |
| 2022-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 3,000 |
| 2022-11-21 | 0.040 | 0.050 | 0.040 | 0.050 | 0.500 | 720 |
| 2022-11-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 0 |
| 2022-11-17 | 0.040 | 0.050 | 0.040 | 0.050 | 0.500 | 11,100 |
| 2022-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 700 |
| 2022-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,050 |
| 2022-11-14 | 0.040 | 0.050 | 0.040 | 0.050 | 0.500 | 22,330 |
| 2022-11-11 | 0.040 | 0.050 | 0.040 | 0.050 | 0.500 | 1,520 |
| 2022-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 200 |
| 2022-11-08 | 0.050 | 0.050 | 0.040 | 0.040 | 0.400 | 1,600 |
| 2022-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,300 |
| 2022-11-04 | 0.040 | 0.050 | 0.040 | 0.040 | 0.400 | 1,600 |
| 2022-11-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 0 |
| 2022-11-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 600 |
| 2022-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 100 |
| 2022-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 6,500 |
| 2022-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-10-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,330 |
| 2022-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,200 |
| 2022-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 50 |
| 2022-10-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.400 | 4,900 |
| 2022-10-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 330 |
| 2022-10-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 120 |
| 2022-10-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 3,000 |
| 2022-10-17 | 0.050 | 0.050 | 0.040 | 0.040 | 0.400 | 5,180 |
| 2022-10-14 | 0.050 | 0.050 | 0.040 | 0.050 | 0.500 | 16,400 |
| 2022-10-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 3,100 |
| 2022-10-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 5,140 |
| 2022-10-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 1,600 |
| 2022-10-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 1,900 |
| 2022-10-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 100 |
| 2022-10-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,000 |
| 2022-10-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 0 |
| 2022-09-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 2,250 |
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.