Dark

AEMC
ALASKA ENERGY METALS CORP
stock CVE

Inactive

Aug 2, 2024

0.2600CAD0.000%(0.0000)378,906

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2700	0.2800	0.2500	0.2600	0.000%	378,906	0.000%
2024-08-01	0.2800	0.2800	0.2600	0.2600	-7.143%	265,162	0.000%
2024-07-31	0.2800	0.2900	0.2700	0.2800	0.000%	304,092	-7.143%
2024-07-30	0.2800	0.2800	0.2700	0.2800	0.000%	453,992	-7.143%
2024-07-29	0.2800	0.2900	0.2700	0.2800	0.000%	1,239,881	-7.143%
2024-07-26	0.2700	0.2900	0.2600	0.2800	0.000%	1,420,732	-7.143%
2024-07-25	0.2400	0.3200	0.2400	0.2800	+16.667%	2,789,266	-7.143%
2024-07-24	0.2900	0.3200	0.2300	0.2400	-17.241%	4,197,854	+8.333%
2024-07-23	0.2800	0.3700	0.2800	0.2900	+3.571%	9,213,526	-10.345%
2024-07-22	0.1700	0.2800	0.1700	0.2800	+100.000%	11,337,553	-7.143%
2024-07-19	0.1400	0.1400	0.1400	0.1400	0.000%	67,585	+85.714%
2024-07-18	0.1400	0.1400	0.1400	0.1400	0.000%	125,200	+85.714%
2024-07-17	0.1500	0.1500	0.1400	0.1400	-6.667%	273,115	+85.714%
2024-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	193,248	+73.333%
2024-07-15	0.1400	0.1700	0.1400	0.1500	+7.143%	521,990	+73.333%
2024-07-12	0.1400	0.1400	0.1400	0.1400	0.000%	5,380	+85.714%
2024-07-11	0.1400	0.1400	0.1400	0.1400	0.000%	99,020	+85.714%
2024-07-10	0.1400	0.1400	0.1400	0.1400	0.000%	35,452	+85.714%
2024-07-09	0.1400	0.1400	0.1400	0.1400	0.000%	143,541	+85.714%
2024-07-08	0.1400	0.1400	0.1400	0.1400	0.000%	147,719	+85.714%
2024-07-05	0.1400	0.1400	0.1400	0.1400	0.000%	180,920	+85.714%
2024-07-04	0.1500	0.1500	0.1400	0.1400	0.000%	75,200	+85.714%
2024-07-03	0.1400	0.1500	0.1400	0.1400	0.000%	164,849	+85.714%
2024-07-02	0.1400	0.1400	0.1400	0.1400	0.000%	9,101	+85.714%
2024-06-28	0.1400	0.1500	0.1400	0.1400	0.000%	328,465	+85.714%
2024-06-27	0.1400	0.1400	0.1400	0.1400	0.000%	3,225	+85.714%
2024-06-26	0.1400	0.1400	0.1400	0.1400	0.000%	425,541	+85.714%
2024-06-25	0.1400	0.1400	0.1400	0.1400	0.000%	220,720	+85.714%
2024-06-24	0.1400	0.1400	0.1400	0.1400	-12.500%	110,182	+85.714%
2024-06-21	0.1400	0.1700	0.1300	0.1600	+14.286%	308,267	+62.500%
2024-06-20	0.1400	0.1500	0.1400	0.1400	0.000%	279,498	+85.714%
2024-06-19	0.1400	0.1400	0.1400	0.1400	0.000%	114,000	+85.714%
2024-06-18	0.1400	0.1400	0.1400	0.1400	0.000%	225,041	+85.714%
2024-06-17	0.1400	0.1400	0.1400	0.1400	0.000%	210,361	+85.714%
2024-06-14	0.1500	0.1500	0.1400	0.1400	0.000%	152,571	+85.714%
2024-06-13	0.1500	0.1500	0.1400	0.1400	0.000%	78,144	+85.714%
2024-06-12	0.1500	0.1500	0.1400	0.1400	-6.667%	214,971	+85.714%
2024-06-11	0.1400	0.1700	0.1400	0.1500	+7.143%	1,211,714	+73.333%
2024-06-10	0.1500	0.1500	0.1400	0.1400	-6.667%	213,490	+85.714%
2024-06-07	0.1700	0.1700	0.1500	0.1500	-11.765%	502,023	+73.333%
2024-06-06	0.1700	0.1700	0.1600	0.1700	0.000%	21,540	+52.941%
2024-06-05	0.1500	0.1700	0.1500	0.1700	+13.333%	301,435	+52.941%
2024-06-04	0.1600	0.1600	0.1500	0.1500	0.000%	97,650	+73.333%
2024-06-03	0.1500	0.1700	0.1500	0.1500	0.000%	229,596	+73.333%
2024-05-31	0.1600	0.1600	0.1500	0.1500	-11.765%	413,343	+73.333%
2024-05-30	0.1700	0.1700	0.1700	0.1700	0.000%	233,283	+52.941%
2024-05-29	0.1700	0.1700	0.1600	0.1700	+6.250%	22,317	+52.941%
2024-05-28	0.1500	0.1600	0.1500	0.1600	+6.667%	54,073	+62.500%
2024-05-27	0.1500	0.1500	0.1500	0.1500	0.000%	295,259	+73.333%
2024-05-24	0.1700	0.1700	0.1500	0.1500	-11.765%	488,334	+73.333%
2024-05-23	0.1700	0.1800	0.1700	0.1700	0.000%	378,332	+52.941%
2024-05-22	0.1700	0.1700	0.1700	0.1700	0.000%	91,701	+52.941%
2024-05-21	0.1600	0.2000	0.1600	0.1700	+6.250%	510,394	+52.941%
2024-05-17	0.1500	0.1600	0.1500	0.1600	0.000%	46,798	+62.500%
2024-05-16	0.1500	0.1600	0.1500	0.1600	+6.667%	63,914	+62.500%
2024-05-15	0.1500	0.1600	0.1500	0.1500	+7.143%	21,284	+73.333%
2024-05-14	0.1600	0.1600	0.1400	0.1400	-6.667%	111,488	+85.714%
2024-05-13	0.1700	0.1700	0.1400	0.1500	0.000%	57,811	+73.333%
2024-05-10	0.1500	0.1600	0.1500	0.1500	-6.250%	1,091,839	+73.333%
2024-05-09	0.1700	0.1700	0.1600	0.1600	-5.882%	495,358	+62.500%
2024-05-08	0.1800	0.1800	0.1600	0.1700	0.000%	329,415	+52.941%
2024-05-07	0.1700	0.1700	0.1700	0.1700	+6.250%	334,305	+52.941%
2024-05-06	0.1600	0.1700	0.1500	0.1600	+6.667%	271,298	+62.500%
2024-05-02	0.1700	0.1700	0.1500	0.1500	0.000%	209,348	+73.333%
2024-05-01	0.1500	0.1500	0.1500	0.1500	0.000%	83,610	+73.333%
2024-04-30	0.1500	0.1800	0.1500	0.1500	0.000%	225,000	+73.333%
2024-04-29	0.1500	0.1500	0.1500	0.1500	0.000%	67,968	+73.333%
2024-04-26	0.1500	0.1500	0.1400	0.1500	0.000%	221,435	+73.333%
2024-04-25	0.1500	0.1600	0.1400	0.1500	0.000%	223,564	+73.333%
2024-04-24	0.1400	0.1500	0.1400	0.1500	0.000%	277,880	+73.333%
2024-04-23	0.1700	0.1700	0.1500	0.1500	-11.765%	316,339	+73.333%
2024-04-22	0.2100	0.2100	0.1700	0.1700	-5.556%	368,498	+52.941%
2024-04-19	0.2000	0.2000	0.1800	0.1800	-7.692%	117,505	+44.444%
2024-04-18	0.2200	0.2200	0.1950	0.1950	-7.143%	124,293	+33.333%
2024-04-17	0.2000	0.2100	0.2000	0.2100	+5.000%	197,566	+23.810%
2024-04-16	0.2300	0.2300	0.2000	0.2000	-13.043%	352,464	+30.000%
2024-04-15	0.2600	0.2700	0.2200	0.2300	-11.538%	354,511	+13.043%
2024-04-12	0.2650	0.2700	0.2600	0.2600	-3.704%	75,289	0.000%
2024-04-11	0.2700	0.2800	0.2650	0.2700	-5.263%	354,861	-3.704%
2024-04-10	0.3000	0.3000	0.2850	0.2850	-5.000%	54,265	-8.772%
2024-04-09	0.2950	0.3000	0.2800	0.3000	-1.639%	196,534	-13.333%
2024-04-08	0.3100	0.3150	0.3050	0.3050	+1.667%	87,108	-14.754%
2024-04-05	0.3100	0.3150	0.2950	0.3000	-1.639%	68,069	-13.333%
2024-04-04	0.2950	0.3150	0.2950	0.3050	+3.390%	157,852	-14.754%
2024-04-02	0.3100	0.3100	0.2950	0.2950	0.000%	45,969	-11.864%
2024-04-01	0.3150	0.3300	0.2950	0.2950	-6.349%	120,861	-11.864%
2024-03-28	0.2900	0.3300	0.2900	0.3150	+12.500%	188,688	-17.460%
2024-03-27	0.2800	0.2800	0.2750	0.2800	+3.704%	13,802	-7.143%
2024-03-26	0.2850	0.2850	0.2700	0.2700	-6.897%	161,875	-3.704%
2024-03-25	0.3100	0.3100	0.2850	0.2900	-3.333%	120,592	-10.345%
2024-03-22	0.3150	0.3150	0.3000	0.3000	-3.226%	30,245	-13.333%
2024-03-21	0.3200	0.3200	0.3100	0.3100	-3.125%	27,346	-16.129%
2024-03-20	0.3100	0.3200	0.3100	0.3200	+3.226%	146,315	-18.750%
2024-03-19	0.3150	0.3350	0.3100	0.3100	+3.333%	280,480	-16.129%
2024-03-15	0.2900	0.3050	0.2900	0.3000	+5.263%	90,650	-13.333%
2024-03-14	0.3400	0.3400	0.2800	0.2850	-16.176%	585,709	-8.772%
2024-03-13	0.3600	0.3600	0.3350	0.3400	-6.849%	433,921	-23.529%
2024-03-12	0.3750	0.3800	0.3600	0.3650	-2.667%	176,003	-28.767%
2024-03-11	0.3650	0.3850	0.3650	0.3750	-1.316%	164,848	-30.667%
2024-03-06	0.3900	0.3900	0.3750	0.3800	-2.564%	63,137	-31.579%
2024-03-05	0.3900	0.4000	0.3850	0.3900	0.000%	96,580	-33.333%
2024-03-04	0.3800	0.4200	0.3800	0.3900	+5.405%	636,041	-33.333%
2024-03-01	0.3800	0.3900	0.3700	0.3700	-1.333%	277,974	-29.730%
2024-02-29	0.4100	0.4100	0.3700	0.3750	-2.597%	161,767	-30.667%
2024-02-28	0.4100	0.4100	0.3850	0.3850	-1.282%	174,646	-32.468%
2024-02-27	0.4550	0.4650	0.3850	0.3900	-15.217%	1,527,049	-33.333%
2024-02-26	0.5000	0.5200	0.4550	0.4600	-6.122%	685,104	-43.478%
2024-02-23	0.4650	0.5000	0.4650	0.4900	+5.376%	565,293	-46.939%
2024-02-22	0.4550	0.4650	0.4450	0.4650	+1.087%	575,625	-44.086%
2024-02-21	0.4400	0.4700	0.4400	0.4600	+4.545%	1,417,613	-43.478%
2024-02-20	0.4000	0.4400	0.4000	0.4400	+11.392%	2,193,703	-40.909%
2024-02-16	0.3950	0.4000	0.3800	0.3950	0.000%	450,279	-34.177%
2024-02-15	0.4100	0.4150	0.3900	0.3950	-2.469%	252,304	-34.177%
2024-02-14	0.4100	0.4250	0.3900	0.4050	0.000%	812,330	-35.802%
2024-02-13	0.4000	0.4050	0.3900	0.4050	+3.846%	1,124,009	-35.802%
2024-02-12	0.4200	0.4400	0.3800	0.3900	+1.299%	1,903,079	-33.333%
2024-02-09	0.3800	0.3850	0.3650	0.3850	+2.667%	487,712	-32.468%
2024-02-08	0.3850	0.3900	0.3600	0.3750	-1.316%	264,400	-30.667%
2024-02-07	0.3800	0.3850	0.3750	0.3800	+1.333%	82,500	-31.579%
2024-02-06	0.3650	0.4150	0.3650	0.3750	+2.740%	786,537	-30.667%
2024-02-05	0.3750	0.3750	0.3600	0.3650	-1.351%	292,700	-28.767%
2024-02-02	0.3850	0.3900	0.3600	0.3700	-3.896%	531,792	-29.730%
2024-02-01	0.3850	0.3900	0.3750	0.3850	+1.316%	476,613	-32.468%
2024-01-31	0.4000	0.4000	0.3800	0.3800	-6.173%	485,092	-31.579%
2024-01-30	0.3900	0.4100	0.3850	0.4050	+5.195%	728,779	-35.802%
2024-01-29	0.3900	0.3900	0.3750	0.3850	+1.316%	301,929	-32.468%
2024-01-26	0.3800	0.3850	0.3600	0.3800	+2.703%	329,640	-31.579%
2024-01-25	0.3600	0.3900	0.3450	0.3700	+1.370%	1,594,360	-29.730%
2024-01-24	0.3850	0.4100	0.3650	0.3650	-7.595%	1,036,783	-28.767%
2024-01-23	0.3900	0.4300	0.3900	0.3950	+1.282%	665,279	-34.177%
2024-01-22	0.4000	0.4100	0.3900	0.3900	-3.704%	250,230	-33.333%
2024-01-19	0.3600	0.4050	0.3600	0.4050	+8.000%	449,384	-35.802%
2024-01-18	0.3650	0.3750	0.3650	0.3750	+2.740%	31,338	-30.667%
2024-01-17	0.3700	0.3800	0.3600	0.3650	-1.351%	42,307	-28.767%
2024-01-16	0.3700	0.3850	0.3700	0.3700	-3.896%	73,550	-29.730%
2024-01-15	0.3900	0.3950	0.3700	0.3850	-1.282%	183,737	-32.468%
2024-01-12	0.3800	0.4150	0.3750	0.3900	+2.632%	227,901	-33.333%
2024-01-11	0.3700	0.3800	0.3650	0.3800	+2.703%	90,318	-31.579%
2024-01-10	0.3800	0.4200	0.3650	0.3700	-2.632%	257,261	-29.730%
2024-01-09	0.3700	0.3900	0.3700	0.3800	+2.703%	146,210	-31.579%
2024-01-08	0.3950	0.3950	0.3700	0.3700	-6.329%	87,631	-29.730%
2024-01-05	0.3800	0.3950	0.3750	0.3950	+5.333%	74,458	-34.177%
2024-01-04	0.3950	0.4000	0.3750	0.3750	+1.351%	134,152	-30.667%
2024-01-03	0.3800	0.4000	0.3700	0.3700	-5.128%	86,687	-29.730%
2024-01-02	0.4000	0.4100	0.3800	0.3900	-1.266%	188,807	-33.333%
2023-12-29	0.4050	0.4100	0.3900	0.3950	-2.469%	53,183	-34.177%
2023-12-28	0.4100	0.4150	0.4000	0.4050	+1.250%	88,291	-35.802%
2023-12-27	0.3950	0.4100	0.3900	0.4000	+5.263%	141,936	-35.000%
2023-12-22	0.3750	0.3900	0.3600	0.3800	+1.333%	148,666	-31.579%
2023-12-21	0.3850	0.3900	0.3650	0.3750	0.000%	254,028	-30.667%
2023-12-20	0.3850	0.3900	0.3650	0.3750	+1.351%	166,012	-30.667%
2023-12-19	0.3850	0.3850	0.3600	0.3700	+4.225%	136,157	-29.730%
2023-12-18	0.3650	0.3650	0.3450	0.3550	+1.429%	75,115	-26.761%
2023-12-15	0.3650	0.3650	0.3450	0.3500	0.000%	88,897	-25.714%
2023-12-14	0.3800	0.3800	0.3500	0.3500	-1.408%	154,715	-25.714%
2023-12-13	0.3650	0.3800	0.3550	0.3550	-4.054%	173,792	-26.761%
2023-12-12	0.3900	0.3900	0.3650	0.3700	-1.333%	229,282	-29.730%
2023-12-11	0.3800	0.4000	0.3750	0.3750	0.000%	190,244	-30.667%
2023-12-08	0.3900	0.3900	0.3700	0.3750	-2.597%	150,013	-30.667%
2023-12-07	0.4000	0.4150	0.3800	0.3850	-3.750%	478,773	-32.468%
2023-12-06	0.3900	0.4000	0.3800	0.4000	+6.667%	39,137	-35.000%
2023-12-05	0.3950	0.4000	0.3750	0.3750	-3.846%	135,327	-30.667%
2023-12-04	0.3950	0.4000	0.3850	0.3900	+5.405%	70,195	-33.333%
2023-12-01	0.4000	0.4000	0.3700	0.3700	-7.500%	149,775	-29.730%
2023-11-30	0.4000	0.4200	0.3900	0.4000	+5.263%	437,841	-35.000%
2023-11-29	0.3700	0.3950	0.3700	0.3800	+2.703%	143,809	-31.579%
2023-11-28	0.3950	0.4000	0.3650	0.3700	-7.500%	621,092	-29.730%
2023-11-27	0.4200	0.4200	0.4000	0.4000	-4.762%	969,797	-35.000%
2023-11-24	0.4350	0.4700	0.4200	0.4200	0.000%	586,703	-38.095%
2023-11-23	0.5400	0.5400	0.4200	0.4200	-22.222%	379,052	-38.095%
2023-11-22	0.5500	0.5700	0.5400	0.5400	0.000%	49,958	-51.852%
2023-11-21	0.6000	0.6000	0.5300	0.5400	-8.475%	420,466	-51.852%
2023-11-20	0.6000	0.6000	0.5500	0.5900	+7.273%	372,230	-55.932%
2023-11-17	0.6300	0.6300	0.5500	0.5500	-9.836%	361,143	-52.727%
2023-11-16	0.6200	0.6200	0.5800	0.6100	+1.667%	343,952	-57.377%
2023-11-15	0.5800	0.6100	0.5700	0.6000	+7.143%	301,355	-56.667%
2023-11-14	0.6300	0.6400	0.5600	0.5600	-6.667%	725,752	-53.571%
2023-11-13	0.6200	0.6700	0.5800	0.6000	+9.091%	675,511	-56.667%
2023-11-10	0.5500	0.5500	0.5400	0.5500	0.000%	93,000	-52.727%
2023-11-09	0.5600	0.5700	0.5500	0.5500	-1.786%	236,922	-52.727%
2023-11-08	0.5800	0.6000	0.5600	0.5600	-6.667%	167,301	-53.571%
2023-11-07	0.6000	0.6000	0.5700	0.6000	+3.448%	146,130	-56.667%
2023-11-06	0.6000	0.6000	0.5600	0.5800	-3.333%	97,010	-55.172%
2023-11-03	0.6000	0.6100	0.5900	0.6000	+1.695%	186,939	-56.667%
2023-11-02	0.6100	0.6100	0.5800	0.5900	-4.839%	19,000	-55.932%
2023-11-01	0.6100	0.6300	0.6000	0.6200	+5.085%	164,637	-58.065%
2023-10-31	0.6400	0.6400	0.5500	0.5900	-4.839%	291,800	-55.932%
2023-10-30	0.6000	0.6500	0.6000	0.6200	+6.897%	155,586	-58.065%
2023-10-27	0.5400	0.5800	0.5400	0.5800	+5.455%	114,270	-55.172%
2023-10-26	0.5100	0.5600	0.5100	0.5500	+11.111%	108,134	-52.727%
2023-10-25	0.5000	0.5000	0.4950	0.4950	-4.808%	25,500	-47.475%
2023-10-24	0.5100	0.5300	0.5100	0.5200	+1.961%	66,530	-50.000%
2023-10-23	0.5300	0.5300	0.5100	0.5100	-1.923%	17,395	-49.020%
2023-10-20	0.5000	0.5400	0.5000	0.5200	+5.051%	123,000	-50.000%
2023-10-19	0.4700	0.5000	0.4700	0.4950	+5.319%	134,500	-47.475%
2023-10-18	0.4700	0.4700	0.4700	0.4700	0.000%	5,000	-44.681%
2023-10-17	0.4650	0.4800	0.4650	0.4700	+1.075%	137,000	-44.681%
2023-10-16	0.4700	0.4700	0.4650	0.4650	-1.064%	30,400	-44.086%
2023-10-13	0.4700	0.4700	0.4700	0.4700	0.000%	36,000	-44.681%
2023-10-12	0.4800	0.4800	0.4650	0.4700	-2.083%	103,505	-44.681%
2023-10-11	0.4800	0.4800	0.4800	0.4800	0.000%	41,500	-45.833%
2023-10-10	0.4800	0.4900	0.4800	0.4800	0.000%	39,500	-45.833%
2023-10-06	0.5100	0.5100	0.4800	0.4800	-2.041%	12,500	-45.833%
2023-10-05	0.4800	0.4900	0.4800	0.4900	0.000%	26,866	-46.939%
2023-10-04	0.4850	0.4950	0.4650	0.4900	0.000%	310,018	-46.939%
2023-10-03	0.4950	0.4950	0.4900	0.4900	+2.083%	61,850	-46.939%
2023-10-02	0.4950	0.4950	0.4800	0.4800	-5.882%	33,080	-45.833%
2023-09-29	0.4800	0.5100	0.4800	0.5100	+6.250%	36,719	-49.020%
2023-09-28	0.5000	0.5000	0.4750	0.4800	-3.030%	49,500	-45.833%
2023-09-27	0.5300	0.5300	0.4950	0.4950	-6.604%	146,280	-47.475%
2023-09-26	0.5500	0.5500	0.5300	0.5300	-3.636%	30,925	-50.943%
2023-09-25	0.5500	0.5500	0.5200	0.5500	0.000%	94,800	-52.727%
2023-09-22	0.5400	0.5500	0.5300	0.5500	+5.769%	8,000	-52.727%
2023-09-21	0.4500	0.5600	0.4500	0.5200	+23.810%	234,955	-50.000%
2023-09-20	0.4400	0.4500	0.4150	0.4200	-2.326%	195,310	-38.095%
2023-09-18	0.4250	0.4300	0.4250	0.4300	-4.444%	6,500	-39.535%
2023-09-15	0.4350	0.4500	0.4200	0.4500	+2.273%	104,510	-42.222%
2023-09-14	0.4300	0.4400	0.4100	0.4400	+2.326%	79,680	-40.909%
2023-09-13	0.4550	0.4800	0.4200	0.4300	-4.444%	177,320	-39.535%
2023-09-12	0.4700	0.4700	0.4500	0.4500	-4.255%	29,500	-42.222%
2023-09-11	0.4700	0.4700	0.4700	0.4700	+3.297%	2,760	-44.681%
2023-09-08	0.4650	0.4650	0.4500	0.4550	+1.111%	4,579	-42.857%
2023-09-07	0.4500	0.4500	0.4500	0.4500	0.000%	6,000	-42.222%
2023-09-06	0.4750	0.4950	0.4400	0.4500	-4.255%	70,322	-42.222%
2023-09-05	0.4700	0.4700	0.4700	0.4700	+4.444%	756	-44.681%
2023-09-01	0.4300	0.5500	0.4300	0.4500	+7.143%	112,461	-42.222%
2023-08-31	0.4300	0.4300	0.4200	0.4200	0.000%	28,400	-38.095%
2023-08-29	0.4300	0.4300	0.4000	0.4200	-2.326%	57,000	-38.095%
2023-08-28	0.4200	0.4300	0.4150	0.4300	+3.614%	42,077	-39.535%
2023-08-25	0.4300	0.4500	0.4150	0.4150	-6.742%	143,775	-37.349%
2023-08-24	0.4550	0.4550	0.4450	0.4450	-1.111%	4,000	-41.573%
2023-08-23	0.4350	0.4550	0.4350	0.4500	0.000%	17,314	-42.222%
2023-08-22	0.4500	0.4500	0.4500	0.4500	+4.651%	185,500	-42.222%
2023-08-21	0.4550	0.4700	0.4300	0.4300	-5.495%	86,585	-39.535%
2023-08-18	0.4350	0.4550	0.4300	0.4550	-1.087%	95,285	-42.857%
2023-08-17	0.4600	0.4600	0.4250	0.4600	0.000%	72,663	-43.478%
2023-08-16	0.4800	0.5000	0.4600	0.4600	-4.167%	99,738	-43.478%
2023-08-15	0.4850	0.4900	0.4800	0.4800	-4.000%	82,700	-45.833%
2023-08-14	0.5000	0.5000	0.5000	0.5000	0.000%	18,180	-48.000%
2023-08-11	0.5000	0.5000	0.4850	0.5000	0.000%	54,000	-48.000%
2023-08-10	0.5000	0.5100	0.5000	0.5000	0.000%	19,200	-48.000%
2023-08-09	0.5300	0.5300	0.4950	0.5000	-5.660%	139,700	-48.000%
2023-08-08	0.5300	0.5300	0.5200	0.5300	+3.922%	8,500	-50.943%
2023-08-04	0.5200	0.5200	0.5100	0.5100	-1.923%	42,000	-49.020%
2023-08-03	0.5400	0.5400	0.5200	0.5200	-5.455%	105,201	-50.000%
2023-08-02	0.5500	0.5500	0.5500	0.5500	+3.774%	12,500	-52.727%
2023-08-01	0.5400	0.5400	0.5300	0.5300	-1.852%	22,275	-50.943%
2023-07-31	0.5800	0.5800	0.5400	0.5400	-1.818%	20,470	-51.852%
2023-07-28	0.5800	0.6000	0.5400	0.5500	-3.509%	261,854	-52.727%
2023-07-27	0.5700	0.5700	0.5700	0.5700	+1.786%	3,000	-54.386%
2023-07-26	0.5700	0.5700	0.5600	0.5600	-3.448%	10,500	-53.571%
2023-07-25	0.5700	0.5800	0.5700	0.5800	+1.754%	29,802	-55.172%
2023-07-24	0.5300	0.5700	0.5300	0.5700	+9.615%	55,900	-54.386%
2023-07-21	0.5400	0.5400	0.5200	0.5200	0.000%	61,500	-50.000%
2023-07-20	0.5300	0.5400	0.5100	0.5200	0.000%	21,810	-50.000%
2023-07-19	0.5400	0.5500	0.5100	0.5200	+4.000%	59,545	-50.000%
2023-07-18	0.5200	0.5400	0.5000	0.5000	0.000%	235,685	-48.000%
2023-07-17	0.5000	0.5200	0.5000	0.5000	0.000%	77,000	-48.000%
2023-07-14	0.5200	0.5200	0.5000	0.5000	0.000%	169,100	-48.000%
2023-07-13	0.5200	0.5500	0.5000	0.5000	-3.846%	99,085	-48.000%
2023-07-12	0.5400	0.5500	0.5200	0.5200	-5.455%	104,405	-50.000%
2023-07-11	0.5100	0.5500	0.5100	0.5500	+11.111%	73,200	-52.727%
2023-07-10	0.4950	0.5200	0.4950	0.4950	-4.808%	13,200	-47.475%
2023-07-07	0.4800	0.5300	0.4800	0.5200	+8.333%	65,588	-50.000%
2023-07-06	0.4700	0.4800	0.4500	0.4800	+4.348%	90,700	-45.833%
2023-07-05	0.4750	0.5000	0.4600	0.4600	-8.000%	107,230	-43.478%
2023-07-04	0.4950	0.5000	0.4600	0.5000	+6.383%	18,246	-48.000%
2023-06-30	0.5000	0.5000	0.4700	0.4700	0.000%	7,250	-44.681%
2023-06-28	0.4750	0.4750	0.4700	0.4700	0.000%	2,888	-44.681%
2023-06-27	0.4800	0.4800	0.4700	0.4700	+1.075%	62,500	-44.681%
2023-06-26	0.4850	0.5000	0.4500	0.4650	-4.124%	109,450	-44.086%
2023-06-22	0.5100	0.5100	0.4800	0.4850	-3.000%	13,181	-46.392%
2023-06-21	0.4950	0.5000	0.4700	0.5000	+6.383%	28,312	-48.000%
2023-06-20	0.4850	0.4850	0.4700	0.4700	0.000%	211,959	-44.681%
2023-06-19	0.4700	0.4700	0.4700	0.4700	+2.174%	76,500	-44.681%
2023-06-16	0.4550	0.4800	0.4550	0.4600	-4.167%	80,500	-43.478%
2023-06-15	0.5100	0.5100	0.4700	0.4800	+2.128%	21,500	-45.833%
2023-06-14	0.4700	0.4700	0.4700	0.4700	+3.297%	41,000	-44.681%
2023-06-13	0.4600	0.4600	0.4500	0.4550	-6.186%	69,300	-42.857%
2023-06-12	0.4600	0.4850	0.4600	0.4850	+3.191%	31,600	-46.392%
2023-06-09	0.4700	0.4700	0.4700	0.4700	0.000%	2,500	-44.681%
2023-06-08	0.4600	0.4700	0.4600	0.4700	+2.174%	32,714	-44.681%
2023-06-07	0.4600	0.4700	0.4600	0.4600	0.000%	47,600	-43.478%
2023-06-06	0.4600	0.4800	0.4600	0.4600	-3.158%	59,605	-43.478%
2023-06-05	0.4800	0.5000	0.4750	0.4750	+1.064%	117,198	-45.263%
2023-06-02	0.4700	0.4700	0.4700	0.4700	-6.000%	2,500	-44.681%
2023-06-01	0.5000	0.5000	0.5000	0.5000	+4.167%	5,022	-48.000%
2023-05-31	0.4850	0.4900	0.4800	0.4800	-4.000%	91,800	-45.833%
2023-05-30	0.5000	0.5500	0.5000	0.5000	-1.961%	37,440	-48.000%
2023-05-29	0.5000	0.5500	0.4650	0.5100	+2.000%	97,800	-49.020%
2023-05-26	0.5000	0.5100	0.5000	0.5000	0.000%	47,500	-48.000%
2023-05-25	0.4850	0.5100	0.4850	0.5000	+3.093%	114,700	-48.000%
2023-05-24	0.4650	0.4850	0.4600	0.4850	+5.435%	81,500	-46.392%
2023-05-23	0.4650	0.4750	0.4600	0.4600	-6.122%	137,500	-43.478%
2023-05-19	0.4500	0.4900	0.4500	0.4900	+3.158%	52,320	-46.939%
2023-05-18	0.4200	0.4750	0.4200	0.4750	+5.556%	104,500	-45.263%
2023-05-17	0.4500	0.4600	0.4500	0.4500	+4.651%	11,500	-42.222%
2023-05-16	0.4600	0.4650	0.4300	0.4300	-4.444%	71,350	-39.535%
2023-05-15	0.4400	0.4600	0.4400	0.4500	+4.651%	16,331	-42.222%
2023-05-12	0.3900	0.4350	0.3900	0.4300	+22.857%	85,600	-39.535%
2023-05-11	0.3250	0.4400	0.3250	0.3500	0.000%	573,419	-25.714%
2023-05-10	0.3450	0.3600	0.3450	0.3500	+9.375%	60,720	-25.714%
2023-05-08	0.3250	0.3250	0.3000	0.3200	+3.226%	6,350	-18.750%
2023-05-05	0.3200	0.3200	0.3100	0.3100	0.000%	27,000	-16.129%
2023-05-04	0.3200	0.3200	0.3100	0.3100	+3.333%	4,500	-16.129%
2023-05-03	0.2950	0.3000	0.2950	0.3000	+7.143%	35,704	-13.333%
2023-05-02	0.2800	0.2800	0.2800	0.2800	0.000%	9,000	-7.143%
2023-05-01	0.2650	0.2800	0.2650	0.2800	-1.754%	1,500	-7.143%
2023-04-28	0.2850	0.2850	0.2850	0.2850	+11.765%	500	-8.772%
2023-04-27	0.2550	0.2550	0.2550	0.2550	-1.923%	546	+1.961%
2023-04-25	0.2550	0.2950	0.2550	0.2600	-10.345%	3,200	0.000%
2023-04-24	0.2900	0.2900	0.2900	0.2900	0.000%	1,662	-10.345%
2023-04-19	0.2900	0.2900	0.2900	0.2900	+3.571%	500	-10.345%
2023-04-18	0.2800	0.2800	0.2800	0.2800	-6.667%	1,900	-7.143%
2023-04-17	0.3000	0.3000	0.2850	0.3000	-6.250%	23,097	-13.333%
2023-04-14	0.3000	0.3200	0.3000	0.3200	-3.030%	3,502	-18.750%
2023-04-11	0.2700	0.3300	0.2700	0.3300	+17.857%	2,320	-21.212%
2023-04-10	0.2900	0.2900	0.2800	0.2800	-3.448%	6,300	-7.143%
2023-04-06	0.3000	0.3000	0.2900	0.2900	-6.452%	8,049	-10.345%
2023-04-05	0.3100	0.3100	0.3100	0.3100	+10.714%	640	-16.129%
2023-03-31	0.2800	0.2800	0.2800	0.2800	+7.692%	3,076	-7.143%
2023-03-30	0.2900	0.2900	0.2600	0.2600	-13.333%	1,856	0.000%
2023-03-29	0.2800	0.3000	0.2800	0.3000	-3.226%	1,802	-13.333%
2023-03-28	0.3600	0.3600	0.3100	0.3100	-22.500%	6,006	-16.129%
2023-03-27	0.4000	0.4000	0.4000	0.4000	+17.647%	502	-35.000%
2023-03-24	0.1750	0.3400	0.1700	0.3400	+13.333%	21,000	-23.529%
2023-03-22	0.3550	0.3550	0.3000	0.3000	-14.286%	9,000	-13.333%
2023-03-21	0.3000	0.4000	0.2500	0.3500	0.000%	63,500	-25.714%

.dark-mode .t5VpqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5VpqQ{ color: #333333; background-color: white; border: 2px solid #333333; }AEMCALASKA ENERGY METALS CORPstock CVE

AEMC
ALASKA ENERGY METALS CORP
stock CVE