Dark

AKEMF
ALASKA ENERGY METALS CORP
stock OTC

EOD

May 13, 2025

0.0670USD-7.586%(-0.0055)269,732

Pre-market

Dec 31, 1969

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	0.077000	0.077000	0.067000	0.067000	-7.586%	269,732	0.000%
2025-05-12	0.073000	0.073000	0.069000	0.072500	+2.546%	274,575	-7.586%
2025-05-09	0.069000	0.073050	0.065000	0.070700	+2.315%	164,839	-5.233%
2025-05-08	0.080000	0.080000	0.068500	0.069100	-7.248%	341,024	-3.039%
2025-05-07	0.072400	0.078000	0.071000	0.074500	-2.995%	105,732	-10.067%
2025-05-06	0.076400	0.078000	0.072100	0.076800	+0.392%	146,824	-12.760%
2025-05-05	0.071500	0.078500	0.071500	0.076500	+4.795%	166,324	-12.418%
2025-05-02	0.078400	0.078400	0.071900	0.073000	-2.667%	127,903	-8.219%
2025-05-01	0.079900	0.079900	0.073000	0.075000	-2.038%	282,936	-10.667%
2025-04-30	0.075000	0.079900	0.073500	0.076560	+0.884%	86,871	-12.487%
2025-04-29	0.078950	0.081000	0.073968	0.075889	-0.014%	281,159	-11.713%
2025-04-28	0.076650	0.080000	0.072000	0.075900	-2.692%	174,472	-11.726%
2025-04-25	0.074000	0.080000	0.072000	0.078000	+4.980%	195,354	-14.103%
2025-04-24	0.078300	0.078300	0.071700	0.074300	-1.223%	96,812	-9.825%
2025-04-23	0.083500	0.083500	0.072204	0.075220	+3.041%	110,654	-10.928%
2025-04-22	0.085000	0.085000	0.072000	0.073000	-1.829%	369,598	-8.219%
2025-04-21	0.075000	0.081000	0.071700	0.074360	-3.177%	393,690	-9.898%
2025-04-17	0.079000	0.079000	0.070500	0.076800	+6.667%	167,176	-12.760%
2025-04-16	0.069000	0.075000	0.069000	0.072000	+3.523%	112,316	-6.944%
2025-04-15	0.067000	0.075000	0.067000	0.069550	-7.143%	129,676	-3.666%
2025-04-14	0.075000	0.075000	0.065000	0.074900	+7.000%	226,574	-10.547%
2025-04-11	0.068500	0.077000	0.067000	0.070000	+3.550%	223,705	-4.286%
2025-04-10	0.065100	0.080000	0.065100	0.067600	+0.148%	224,337	-0.888%
2025-04-09	0.069550	0.074900	0.065000	0.067500	+2.195%	226,475	-0.741%
2025-04-08	0.069050	0.071150	0.065000	0.066050	-5.032%	215,442	+1.438%
2025-04-07	0.068550	0.072450	0.060000	0.069550	+4.086%	691,852	-3.666%
2025-04-04	0.075000	0.075000	0.065000	0.066820	-10.788%	1,172,265	+0.269%
2025-04-03	0.070200	0.074900	0.070200	0.074900	+6.031%	216,298	-10.547%
2025-04-02	0.075000	0.079500	0.070200	0.070640	-0.507%	103,856	-5.153%
2025-04-01	0.070000	0.080000	0.070000	0.071000	-3.401%	207,320	-5.634%
2025-03-31	0.070000	0.075000	0.070000	0.073500	+0.185%	231,696	-8.844%
2025-03-28	0.076000	0.078964	0.070500	0.073364	-3.468%	749,648	-8.675%
2025-03-27	0.080600	0.080600	0.070500	0.076000	-1.299%	341,274	-11.842%
2025-03-26	0.075100	0.079000	0.075100	0.077000	+1.050%	110,935	-12.987%
2025-03-25	0.074000	0.083000	0.072000	0.076200	+2.695%	215,847	-12.073%
2025-03-24	0.076800	0.080000	0.072000	0.074200	-0.349%	493,180	-9.704%
2025-03-21	0.080300	0.080300	0.072000	0.074460	-0.054%	225,922	-10.019%
2025-03-20	0.075500	0.075500	0.072000	0.074500	+3.472%	322,735	-10.067%
2025-03-19	0.079450	0.079900	0.071500	0.072000	-1.907%	327,001	-6.944%
2025-03-18	0.079000	0.079000	0.070000	0.073400	-0.811%	523,270	-8.719%
2025-03-17	0.075500	0.075500	0.073000	0.074000	+1.093%	104,070	-9.459%
2025-03-14	0.079000	0.079000	0.073000	0.073200	-3.684%	298,395	-8.470%
2025-03-13	0.078500	0.082600	0.074000	0.076000	-8.434%	165,955	-11.842%
2025-03-12	0.074000	0.084400	0.074000	0.083000	+12.375%	546,380	-19.277%
2025-03-11	0.086000	0.086000	0.073000	0.073860	+0.353%	322,026	-9.288%
2025-03-10	0.082000	0.090000	0.072700	0.073600	-3.158%	308,645	-8.967%
2025-03-07	0.082000	0.082000	0.073500	0.076000	+0.863%	162,221	-11.842%
2025-03-06	0.082000	0.082000	0.074000	0.075350	+0.816%	73,497	-11.082%
2025-03-05	0.070200	0.079000	0.070200	0.074740	+0.457%	235,178	-10.356%
2025-03-04	0.071100	0.076500	0.070200	0.074400	+0.677%	244,995	-9.946%
2025-03-03	0.089000	0.089000	0.072000	0.073900	-7.625%	627,697	-9.337%
2025-02-28	0.089000	0.089000	0.078000	0.080000	+1.138%	227,842	-16.250%
2025-02-27	0.084000	0.084010	0.078000	0.079100	-0.378%	78,485	-15.297%
2025-02-26	0.083200	0.083200	0.079000	0.079400	-2.217%	499,342	-15.617%
2025-02-25	0.089500	0.089500	0.080000	0.081200	-6.667%	278,251	-17.488%
2025-02-24	0.090000	0.096000	0.084000	0.087000	+3.571%	364,524	-22.989%
2025-02-21	0.093200	0.098000	0.083900	0.084000	-6.250%	214,528	-20.238%
2025-02-20	0.086100	0.094000	0.084500	0.089600	+3.704%	388,560	-25.223%
2025-02-19	0.087000	0.100000	0.085000	0.086400	-4.000%	609,101	-22.454%
2025-02-18	0.087000	0.101000	0.087000	0.090000	+2.447%	174,656	-25.556%
2025-02-14	0.110000	0.110000	0.087000	0.087850	-2.389%	245,836	-23.734%
2025-02-13	0.083000	0.100000	0.083000	0.090000	-2.439%	154,487	-25.556%
2025-02-12	0.089600	0.100000	0.089600	0.092250	-0.270%	170,766	-27.371%
2025-02-11	0.085600	0.094300	0.085600	0.092500	-1.596%	322,066	-27.568%
2025-02-10	0.095700	0.105500	0.089829	0.094000	-10.900%	573,644	-28.723%
2025-02-07	0.105500	0.105500	0.090000	0.105500	+8.367%	339,379	-36.493%
2025-02-06	0.095000	0.102700	0.090000	0.097354	+6.398%	383,640	-31.179%
2025-02-05	0.082100	0.091500	0.080100	0.091500	+2.121%	324,604	-26.776%
2025-02-04	0.100000	0.101100	0.084146	0.089600	-7.676%	446,593	-25.223%
2025-02-03	0.100000	0.116100	0.095000	0.097050	-4.666%	393,104	-30.963%
2025-01-31	0.105000	0.120000	0.100000	0.101800	-11.478%	418,612	-34.185%
2025-01-30	0.110000	0.115000	0.099000	0.115000	+10.471%	311,685	-41.739%
2025-01-29	0.106000	0.111066	0.100000	0.104100	-0.961%	290,031	-35.639%
2025-01-28	0.107400	0.119000	0.103050	0.105110	-4.184%	606,951	-36.257%
2025-01-27	0.116900	0.121000	0.107130	0.109700	-2.010%	586,074	-38.924%
2025-01-24	0.110000	0.130000	0.100000	0.111950	+5.613%	1,570,940	-40.152%
2025-01-23	0.075100	0.110000	0.075100	0.106000	+35.118%	1,094,079	-36.792%
2025-01-22	0.085000	0.085200	0.076600	0.078450	-3.208%	692,002	-14.595%
2025-01-21	0.072000	0.088000	0.072000	0.081050	+12.180%	520,747	-17.335%
2025-01-17	0.076250	0.085000	0.072250	0.072250	-1.567%	477,151	-7.266%
2025-01-16	0.076500	0.079500	0.072000	0.073400	-1.740%	420,369	-8.719%
2025-01-15	0.085000	0.085000	0.072000	0.074700	-3.036%	484,442	-10.308%
2025-01-14	0.075000	0.080500	0.075000	0.077039	+1.035%	288,343	-13.031%
2025-01-13	0.077500	0.085000	0.075440	0.076250	-3.051%	344,839	-12.131%
2025-01-10	0.088000	0.088000	0.075000	0.078650	-4.435%	189,533	-14.812%
2025-01-08	0.075000	0.088000	0.075000	0.082300	+1.480%	575,531	-18.591%
2025-01-07	0.081500	0.088000	0.075000	0.081100	+3.246%	392,652	-17.386%
2025-01-06	0.089000	0.089000	0.076600	0.078550	-6.599%	266,254	-14.704%
2025-01-03	0.080100	0.086100	0.078000	0.084100	+3.190%	497,532	-20.333%
2025-01-02	0.084000	0.084000	0.075000	0.081500	+5.844%	214,332	-17.791%
2024-12-31	0.075000	0.081300	0.073000	0.077000	+2.667%	423,657	-12.987%
2024-12-30	0.080500	0.086000	0.072000	0.075000	0.000%	238,049	-10.667%
2024-12-27	0.074000	0.080500	0.072200	0.075000	+1.626%	300,601	-10.667%
2024-12-26	0.080650	0.083400	0.072200	0.073800	-0.135%	285,861	-9.214%
2024-12-24	0.072000	0.080000	0.072000	0.073900	-3.399%	517,915	-9.337%
2024-12-23	0.078000	0.078000	0.072050	0.076500	+5.372%	346,284	-12.418%
2024-12-20	0.078000	0.078000	0.072600	0.072600	-6.323%	251,047	-7.713%
2024-12-19	0.075000	0.081750	0.075000	0.077500	-1.650%	501,596	-13.548%
2024-12-18	0.086000	0.086000	0.077100	0.078800	-1.500%	340,105	-14.975%
2024-12-17	0.080000	0.089000	0.080000	0.080000	-0.374%	305,573	-16.250%
2024-12-16	0.082606	0.090000	0.080300	0.080300	-3.832%	371,720	-16.563%
2024-12-13	0.089700	0.089700	0.080300	0.083500	+1.829%	285,105	-19.760%
2024-12-12	0.080300	0.082600	0.080300	0.082000	+1.611%	402,718	-18.293%
2024-12-11	0.092500	0.092500	0.075000	0.080700	-0.370%	575,642	-16.976%
2024-12-10	0.093800	0.093800	0.080000	0.081000	-6.897%	516,782	-17.284%
2024-12-09	0.081000	0.093800	0.081000	0.087000	-0.911%	483,962	-22.989%
2024-12-06	0.086000	0.101750	0.086000	0.087800	-7.579%	195,557	-23.690%
2024-12-05	0.100000	0.100000	0.085000	0.095000	+5.556%	578,690	-29.474%
2024-12-04	0.088000	0.094700	0.085000	0.090000	+3.448%	240,980	-25.556%
2024-12-03	0.085000	0.090000	0.085000	0.087000	+0.870%	184,787	-22.989%
2024-12-02	0.095000	0.095000	0.085000	0.086250	-1.203%	316,033	-22.319%
2024-11-29	0.085250	0.089000	0.085100	0.087300	+0.345%	279,234	-23.253%
2024-11-27	0.089000	0.089000	0.081000	0.087000	+7.407%	368,293	-22.989%
2024-11-26	0.084200	0.094600	0.080000	0.081000	-10.989%	644,582	-17.284%
2024-11-25	0.098800	0.098800	0.088400	0.091000	-7.143%	321,254	-26.374%
2024-11-22	0.094650	0.098800	0.090500	0.098000	+11.111%	299,508	-31.633%
2024-11-21	0.105400	0.105400	0.085500	0.088200	-15.192%	1,331,023	-24.036%
2024-11-20	0.103260	0.107600	0.100000	0.104000	-2.164%	82,804	-35.577%
2024-11-19	0.100000	0.109000	0.100000	0.106300	+4.165%	402,250	-36.971%
2024-11-18	0.106000	0.114000	0.100000	0.102050	-1.781%	419,655	-34.346%
2024-11-15	0.100000	0.108500	0.100000	0.103900	-1.048%	286,838	-35.515%
2024-11-14	0.117000	0.117000	0.105000	0.105000	-1.869%	235,742	-36.190%
2024-11-13	0.110000	0.110000	0.102000	0.107000	-0.843%	465,512	-37.383%
2024-11-12	0.111600	0.111600	0.102000	0.107910	+0.512%	380,602	-37.911%
2024-11-11	0.116000	0.117700	0.101100	0.107360	-0.316%	561,871	-37.593%
2024-11-08	0.115000	0.115000	0.103000	0.107700	+0.937%	424,426	-37.790%
2024-11-07	0.104000	0.110000	0.104000	0.106700	+2.154%	710,061	-37.207%
2024-11-06	0.101500	0.105000	0.100000	0.104450	+3.262%	653,700	-35.854%
2024-11-05	0.104000	0.104000	0.100000	0.101150	+0.347%	278,837	-33.762%
2024-11-04	0.105000	0.105000	0.100000	0.100800	-0.934%	212,806	-33.532%
2024-11-01	0.105000	0.105000	0.100000	0.101750	+0.743%	424,733	-34.152%
2024-10-31	0.110000	0.110000	0.100000	0.101000	-1.367%	631,074	-33.663%
2024-10-30	0.101000	0.106300	0.100750	0.102400	-0.583%	294,433	-34.570%
2024-10-29	0.100300	0.111600	0.100000	0.103000	-0.866%	296,440	-34.951%
2024-10-28	0.105000	0.116800	0.101500	0.103900	-0.574%	509,139	-35.515%
2024-10-25	0.108500	0.111900	0.102250	0.104500	-4.128%	654,869	-35.885%
2024-10-24	0.109980	0.111900	0.108500	0.109000	-2.504%	391,213	-38.532%
2024-10-23	0.123900	0.124500	0.105000	0.111800	+0.540%	397,225	-40.072%
2024-10-22	0.112000	0.124500	0.108650	0.111200	-0.714%	406,514	-39.748%
2024-10-21	0.110000	0.129600	0.110000	0.112000	-2.012%	427,181	-40.179%
2024-10-18	0.113500	0.126500	0.110500	0.114300	+1.150%	501,710	-41.382%
2024-10-17	0.126500	0.126500	0.110000	0.113000	-0.441%	492,766	-40.708%
2024-10-16	0.114000	0.117000	0.110000	0.113500	+1.299%	301,760	-40.969%
2024-10-15	0.117300	0.117300	0.105100	0.112045	+1.124%	630,251	-40.203%
2024-10-14	0.108900	0.115400	0.108000	0.110800	+1.745%	243,515	-39.531%
2024-10-11	0.107900	0.110000	0.107900	0.108900	+0.138%	528,108	-38.476%
2024-10-10	0.110000	0.110000	0.107000	0.108750	+0.788%	115,660	-38.391%
2024-10-09	0.120000	0.120000	0.107900	0.107900	-2.176%	338,370	-37.905%
2024-10-08	0.120000	0.120000	0.107900	0.110300	-2.077%	265,595	-39.257%
2024-10-07	0.134500	0.134500	0.111000	0.112640	-0.758%	196,230	-40.518%
2024-10-04	0.140000	0.140000	0.109000	0.113500	+2.995%	248,159	-40.969%
2024-10-03	0.110300	0.113000	0.109000	0.110200	-1.774%	682,546	-39.201%
2024-10-02	0.140000	0.140000	0.110000	0.112190	+1.346%	413,433	-40.280%
2024-10-01	0.112200	0.114900	0.110000	0.110700	-4.733%	696,417	-39.476%
2024-09-30	0.132000	0.132000	0.112000	0.116200	+0.086%	282,006	-42.341%
2024-09-27	0.128000	0.128000	0.110800	0.116100	-0.769%	714,318	-42.291%
2024-09-26	0.122400	0.124500	0.113250	0.117000	-3.783%	828,915	-42.735%
2024-09-25	0.125000	0.130000	0.120000	0.121600	+0.496%	317,366	-44.901%
2024-09-24	0.125000	0.125000	0.115100	0.121000	+3.419%	986,917	-44.628%
2024-09-23	0.150000	0.150000	0.110100	0.117000	-12.030%	2,069,695	-42.735%
2024-09-20	0.140000	0.146900	0.132500	0.133000	-5.674%	1,368,803	-49.624%
2024-09-19	0.144000	0.159900	0.140000	0.141000	-9.806%	1,490,967	-52.482%
2024-09-18	0.154750	0.159900	0.148000	0.156330	-0.427%	365,605	-57.142%
2024-09-17	0.153000	0.161000	0.140100	0.157000	+4.667%	369,067	-57.325%
2024-09-16	0.140400	0.157500	0.140400	0.150000	+6.990%	225,917	-55.333%
2024-09-13	0.145000	0.152500	0.140100	0.140200	-5.526%	351,643	-52.211%
2024-09-12	0.151500	0.151500	0.145000	0.148400	-0.603%	196,299	-54.852%
2024-09-11	0.158000	0.158000	0.147500	0.149300	-0.467%	136,008	-55.124%
2024-09-10	0.152000	0.158000	0.148000	0.150000	+1.351%	230,492	-55.333%
2024-09-09	0.145000	0.154000	0.145000	0.148000	-0.671%	202,714	-54.730%
2024-09-06	0.159900	0.159900	0.147000	0.149000	-0.667%	294,570	-55.034%
2024-09-05	0.155500	0.160000	0.147370	0.150000	-6.191%	229,294	-55.333%
2024-09-04	0.159900	0.159900	0.145000	0.159900	+5.534%	242,413	-58.099%
2024-09-03	0.148500	0.159900	0.145000	0.151515	-2.437%	556,071	-55.780%
2024-08-30	0.157500	0.159900	0.145000	0.155300	+1.836%	344,189	-56.858%
2024-08-29	0.159900	0.159900	0.147000	0.152500	+1.667%	405,074	-56.066%
2024-08-28	0.159900	0.159900	0.150000	0.150000	+0.671%	538,279	-55.333%
2024-08-27	0.160000	0.160000	0.149000	0.149000	0.000%	207,332	-55.034%
2024-08-26	0.140000	0.155000	0.140000	0.149000	+0.778%	313,551	-55.034%
2024-08-23	0.145000	0.153000	0.145000	0.147850	+1.156%	387,329	-54.684%
2024-08-22	0.145500	0.150000	0.140300	0.146160	+3.220%	521,952	-54.160%
2024-08-21	0.156000	0.156000	0.138000	0.141600	+1.871%	948,860	-52.684%
2024-08-20	0.140000	0.150000	0.132600	0.139000	-0.714%	541,253	-51.799%
2024-08-19	0.138000	0.142800	0.132500	0.140000	+0.358%	1,420,775	-52.143%
2024-08-16	0.143050	0.152800	0.135000	0.139500	-3.326%	1,357,874	-51.971%
2024-08-15	0.158900	0.158900	0.140000	0.144300	-6.177%	604,114	-53.569%
2024-08-14	0.145000	0.157700	0.140000	0.153800	+4.983%	556,465	-56.437%
2024-08-13	0.150550	0.169910	0.140000	0.146500	0.000%	755,187	-54.266%
2024-08-12	0.169500	0.169500	0.140200	0.146500	-9.818%	1,620,127	-54.266%
2024-08-09	0.199000	0.199000	0.156000	0.162450	-9.750%	1,256,479	-58.757%
2024-08-08	0.185600	0.194900	0.180000	0.180000	0.000%	574,385	-62.778%
2024-08-07	0.203000	0.203000	0.180000	0.180000	-9.091%	678,610	-62.778%
2024-08-06	0.188300	0.203445	0.182000	0.198000	+4.901%	625,082	-66.162%
2024-08-05	0.190500	0.204800	0.180000	0.188750	+0.479%	1,008,636	-64.503%
2024-08-02	0.185100	0.200000	0.180000	0.187850	+0.080%	838,003	-64.333%
2024-08-01	0.210300	0.210300	0.183200	0.187700	-9.245%	1,583,778	-64.305%
2024-07-31	0.210000	0.230000	0.195000	0.206820	+4.139%	1,402,054	-67.605%
2024-07-30	0.200000	0.214000	0.185000	0.198600	-2.979%	1,051,755	-66.264%
2024-07-29	0.203200	0.220000	0.192420	0.204699	+1.223%	1,875,937	-67.269%
2024-07-26	0.240000	0.240000	0.184950	0.202225	-0.382%	2,473,433	-66.869%
2024-07-25	0.180000	0.225000	0.174000	0.203000	+15.801%	2,884,653	-66.995%
2024-07-24	0.229900	0.233700	0.165000	0.175300	-18.146%	7,166,308	-61.780%
2024-07-23	0.229900	0.270000	0.210000	0.214161	+5.602%	13,303,483	-68.715%
2024-07-22	0.120000	0.207000	0.120000	0.202800	+84.230%	15,360,284	-66.963%
2024-07-19	0.106000	0.112000	0.105000	0.110080	+8.346%	60,917	-39.135%
2024-07-18	0.115500	0.115500	0.101600	0.101600	-5.488%	46,463	-34.055%
2024-07-17	0.107884	0.110300	0.105000	0.107500	-0.510%	171,655	-37.674%
2024-07-16	0.106760	0.115400	0.104840	0.108051	-5.517%	128,772	-37.992%
2024-07-15	0.110000	0.114660	0.101400	0.114360	+14.246%	229,250	-41.413%
2024-07-12	0.100000	0.113000	0.100000	0.100100	-2.608%	103,158	-33.067%
2024-07-11	0.104340	0.117000	0.100100	0.102780	+2.677%	314,186	-34.812%
2024-07-10	0.102500	0.107500	0.100100	0.100100	-2.227%	50,882	-33.067%
2024-07-09	0.103100	0.104800	0.100000	0.102380	-0.698%	135,456	-34.558%
2024-07-08	0.112600	0.112600	0.102700	0.103100	-5.413%	40,645	-35.015%
2024-07-05	0.105400	0.109000	0.100100	0.109000	+1.869%	100,007	-38.532%
2024-07-03	0.101000	0.109200	0.101000	0.107000	+3.883%	10,883	-37.383%
2024-07-02	0.117000	0.117000	0.101000	0.103000	-1.905%	94,045	-34.951%
2024-07-01	0.106000	0.116900	0.101000	0.105000	+2.941%	85,531	-36.190%
2024-06-28	0.105500	0.113000	0.101000	0.102000	-8.108%	189,202	-34.314%
2024-06-27	0.117000	0.117000	0.100100	0.111000	+8.293%	41,609	-39.640%
2024-06-26	0.102450	0.109000	0.100100	0.102500	+1.485%	206,875	-34.634%
2024-06-25	0.100100	0.106900	0.100000	0.101000	-2.885%	52,049	-33.663%
2024-06-24	0.105000	0.117000	0.103240	0.104000	-3.256%	63,605	-35.577%
2024-06-21	0.104500	0.150000	0.100000	0.107500	+5.703%	601,190	-37.674%
2024-06-20	0.101700	0.110000	0.100740	0.101700	+0.693%	62,504	-34.120%
2024-06-18	0.097500	0.101700	0.097500	0.101000	-0.148%	382,390	-33.663%
2024-06-17	0.108100	0.108100	0.101100	0.101150	-3.667%	175,931	-33.762%
2024-06-14	0.107400	0.107400	0.105000	0.105000	-0.190%	133,764	-36.190%
2024-06-13	0.105200	0.111000	0.105100	0.105200	-2.016%	47,338	-36.312%
2024-06-12	0.120000	0.120000	0.106300	0.107364	-6.314%	144,755	-37.595%
2024-06-11	0.106000	0.117000	0.104600	0.114600	+9.143%	337,315	-41.536%
2024-06-10	0.108700	0.111440	0.100300	0.105000	-6.534%	209,256	-36.190%
2024-06-07	0.140000	0.140000	0.109000	0.112340	-4.635%	728,352	-40.360%
2024-06-06	0.131000	0.131000	0.116400	0.117800	-5.986%	51,770	-43.124%
2024-06-05	0.117910	0.130000	0.112300	0.125300	+8.017%	114,081	-46.528%
2024-06-04	0.116250	0.118600	0.109200	0.116000	-0.821%	167,001	-42.241%
2024-06-03	0.112000	0.118800	0.112000	0.116960	+3.413%	272,119	-42.715%
2024-05-31	0.115000	0.123000	0.108400	0.113100	-7.749%	308,328	-40.760%
2024-05-30	0.125500	0.131000	0.118440	0.122600	-2.559%	92,260	-45.351%
2024-05-29	0.117850	0.125820	0.114900	0.125820	+8.093%	37,168	-46.749%
2024-05-28	0.110600	0.119000	0.110600	0.116400	+1.748%	203,111	-42.440%
2024-05-24	0.122200	0.123120	0.110300	0.114400	-7.595%	376,954	-41.434%
2024-05-23	0.125000	0.136000	0.122800	0.123803	+0.245%	49,429	-45.882%
2024-05-22	0.122100	0.131000	0.122000	0.123500	-0.771%	33,499	-45.749%
2024-05-21	0.141200	0.141200	0.122000	0.124460	-10.460%	1,264,693	-46.167%
2024-05-20	0.109000	0.147000	0.109000	0.139000	+19.828%	468,946	-51.799%
2024-05-17	0.111000	0.125000	0.109400	0.116000	-1.861%	142,357	-42.241%
2024-05-16	0.112750	0.119000	0.109200	0.118200	+5.442%	220,729	-43.316%
2024-05-15	0.113000	0.114400	0.105000	0.112100	+6.762%	112,667	-40.232%
2024-05-14	0.114900	0.117800	0.105000	0.105000	-8.656%	460,467	-36.190%
2024-05-13	0.123300	0.123300	0.106000	0.114950	+6.791%	109,254	-41.714%
2024-05-10	0.126900	0.126900	0.107640	0.107640	-12.417%	220,845	-37.755%
2024-05-09	0.121550	0.126340	0.116000	0.122900	+1.570%	107,205	-45.484%
2024-05-08	0.129140	0.135000	0.121000	0.121000	-4.090%	80,689	-44.628%
2024-05-07	0.107000	0.130000	0.107000	0.126160	+5.081%	21,358	-46.893%
2024-05-06	0.115300	0.124000	0.115300	0.120060	+4.400%	50,406	-44.195%
2024-05-03	0.105000	0.143000	0.105000	0.115000	+4.072%	109,528	-41.739%
2024-05-02	0.122250	0.122250	0.105300	0.110500	-0.665%	139,921	-39.367%
2024-05-01	0.110700	0.118557	0.107400	0.111240	+1.127%	89,872	-39.770%
2024-04-30	0.109100	0.131680	0.108485	0.110000	+1.664%	167,341	-39.091%
2024-04-29	0.113600	0.116960	0.108000	0.108200	-4.501%	138,171	-38.078%
2024-04-26	0.107700	0.113600	0.105100	0.113300	+6.726%	274,624	-40.865%
2024-04-25	0.111125	0.120000	0.105050	0.106160	-5.425%	351,667	-36.888%
2024-04-24	0.117000	0.117000	0.106400	0.112250	+0.673%	469,104	-40.312%
2024-04-23	0.118000	0.126300	0.111500	0.111500	-10.800%	226,044	-39.910%
2024-04-22	0.140000	0.151200	0.125000	0.125000	-6.507%	371,812	-46.400%
2024-04-19	0.141778	0.150000	0.130500	0.133700	-4.500%	141,236	-49.888%
2024-04-18	0.174000	0.174000	0.140000	0.140000	-8.616%	183,056	-52.143%
2024-04-17	0.152250	0.155450	0.141434	0.153200	+5.874%	313,663	-56.266%
2024-04-16	0.168900	0.180000	0.141700	0.144700	-14.379%	451,140	-53.697%
2024-04-15	0.190000	0.200000	0.160000	0.169000	-11.795%	374,646	-60.355%
2024-04-12	0.195000	0.200100	0.190000	0.191600	-0.982%	201,403	-65.031%
2024-04-11	0.215500	0.215500	0.192700	0.193500	-7.901%	513,481	-65.375%
2024-04-10	0.230000	0.230000	0.210000	0.210100	-4.500%	145,439	-68.110%
2024-04-09	0.230000	0.230000	0.207700	0.220000	-3.997%	252,096	-69.545%
2024-04-08	0.230000	0.239000	0.220000	0.229160	+4.164%	129,376	-70.763%
2024-04-05	0.245000	0.245000	0.216800	0.220000	-1.720%	70,639	-69.545%
2024-04-04	0.213750	0.235400	0.211020	0.223850	+3.219%	267,733	-70.069%
2024-04-03	0.223344	0.235000	0.210000	0.216870	-6.158%	194,096	-69.106%
2024-04-02	0.216000	0.231500	0.215600	0.231100	+5.045%	69,600	-71.008%
2024-04-01	0.227000	0.250000	0.215000	0.220000	-6.143%	188,715	-69.545%
2024-03-28	0.220000	0.234400	0.210000	0.234400	+11.354%	161,669	-71.416%
2024-03-27	0.212000	0.218000	0.200000	0.210500	+3.695%	121,819	-68.171%
2024-03-26	0.221000	0.221000	0.200000	0.203000	-5.140%	312,199	-66.995%
2024-03-25	0.225050	0.230000	0.211800	0.214000	-2.771%	210,771	-68.692%
2024-03-22	0.231443	0.234700	0.220000	0.220100	-4.304%	119,856	-69.559%
2024-03-21	0.234950	0.250000	0.223300	0.230000	0.000%	114,728	-70.870%
2024-03-20	0.245000	0.246000	0.224500	0.230000	-0.691%	151,416	-70.870%
2024-03-19	0.236574	0.242400	0.231200	0.231600	-1.572%	79,212	-71.071%
2024-03-18	0.239000	0.240000	0.216100	0.235300	+4.531%	196,133	-71.526%
2024-03-15	0.219500	0.229400	0.200000	0.225100	+4.698%	266,553	-70.235%
2024-03-14	0.250000	0.252640	0.208600	0.215000	-14.000%	730,753	-68.837%
2024-03-13	0.269400	0.277050	0.250000	0.250000	-7.407%	391,378	-73.200%
2024-03-12	0.298000	0.298000	0.269408	0.270000	-4.187%	250,173	-75.185%
2024-03-11	0.287700	0.287700	0.270100	0.281800	+3.413%	585,219	-76.224%
2024-03-08	0.280000	0.294500	0.270000	0.272500	-4.687%	359,052	-75.413%
2024-03-07	0.280100	0.292800	0.280000	0.285900	+0.492%	239,233	-76.565%
2024-03-06	0.289350	0.298700	0.280000	0.284500	-0.189%	256,528	-76.450%
2024-03-05	0.296700	0.298700	0.280100	0.285040	-0.856%	166,360	-76.495%
2024-03-04	0.285000	0.310000	0.280000	0.287500	+4.545%	340,588	-76.696%
2024-03-01	0.281700	0.287500	0.272000	0.275000	-1.786%	367,522	-75.636%
2024-02-29	0.300000	0.300000	0.272100	0.280000	-1.995%	702,687	-76.071%
2024-02-28	0.300000	0.327000	0.285700	0.285700	-1.990%	686,228	-76.549%
2024-02-27	0.339900	0.349400	0.290000	0.291500	-14.265%	1,464,688	-77.015%
2024-02-26	0.365000	0.394000	0.340000	0.340000	-6.439%	908,156	-80.294%
2024-02-23	0.360000	0.373600	0.343000	0.363400	+4.621%	790,533	-81.563%
2024-02-22	0.350000	0.369900	0.330000	0.347350	+2.102%	901,632	-80.711%
2024-02-21	0.359800	0.359900	0.327100	0.340200	+3.720%	1,364,267	-80.306%
2024-02-20	0.310000	0.328000	0.299551	0.328000	+12.948%	2,476,204	-79.573%
2024-02-16	0.305000	0.305000	0.285700	0.290400	-0.256%	582,630	-76.928%
2024-02-15	0.320000	0.330000	0.291000	0.291146	-2.398%	420,439	-76.987%
2024-02-14	0.319000	0.319000	0.293800	0.298300	+0.438%	722,745	-77.539%
2024-02-13	0.310000	0.330000	0.286650	0.297000	+2.414%	1,148,289	-77.441%
2024-02-12	0.370000	0.370000	0.286000	0.290000	+4.731%	755,333	-76.897%
2024-02-09	0.288200	0.288200	0.273500	0.276900	-3.182%	12,120	-75.804%
2024-02-08	0.307000	0.307000	0.270000	0.286000	-1.379%	21,617	-76.573%
2024-02-07	0.278600	0.290000	0.275500	0.290000	+1.130%	33,714	-76.897%
2024-02-06	0.274033	0.303400	0.274033	0.286760	+7.040%	36,226	-76.636%
2024-02-05	0.295500	0.295500	0.265000	0.267900	-0.877%	49,234	-74.991%
2024-02-02	0.277881	0.299780	0.270270	0.270270	-4.194%	36,835	-75.210%
2024-02-01	0.295000	0.295000	0.278400	0.282100	-2.724%	55,624	-76.250%
2024-01-31	0.301800	0.301800	0.290000	0.290000	-4.037%	26,143	-76.897%
2024-01-30	0.310000	0.310000	0.290000	0.302200	+5.998%	51,825	-77.829%
2024-01-29	0.281350	0.310000	0.276600	0.285100	+1.286%	31,629	-76.499%
2024-01-26	0.280300	0.303000	0.270000	0.281481	+2.357%	61,464	-76.197%
2024-01-25	0.269900	0.295000	0.260000	0.275000	+1.852%	310,053	-75.636%
2024-01-24	0.288485	0.300000	0.270000	0.270000	-7.392%	72,273	-75.185%
2024-01-23	0.291172	0.319700	0.290200	0.291550	-2.648%	37,424	-77.019%
2024-01-22	0.303600	0.308200	0.292000	0.299479	+2.316%	50,650	-77.628%
2024-01-19	0.281700	0.298999	0.262652	0.292700	+5.500%	57,990	-77.110%
2024-01-18	0.269893	0.284300	0.269893	0.277440	+1.292%	54,409	-75.851%
2024-01-17	0.270000	0.280000	0.270000	0.273900	-1.863%	65,959	-75.539%
2024-01-16	0.299000	0.299000	0.274760	0.279100	-2.685%	126,564	-75.994%
2024-01-12	0.280840	0.297100	0.272500	0.286800	+2.282%	55,639	-76.639%
2024-01-11	0.279200	0.296000	0.274500	0.280400	+0.936%	129,002	-76.106%
2024-01-10	0.293700	0.301900	0.277300	0.277800	-2.252%	167,834	-75.882%
2024-01-09	0.296000	0.296000	0.273300	0.284200	+2.547%	148,675	-76.425%
2024-01-08	0.298000	0.304000	0.270000	0.277140	-6.574%	73,318	-75.824%
2024-01-05	0.287600	0.303700	0.284600	0.296640	+1.728%	55,324	-77.414%
2024-01-04	0.316000	0.316000	0.281040	0.291600	+1.250%	24,343	-77.023%
2024-01-03	0.280837	0.298600	0.280000	0.288000	-2.373%	62,798	-76.736%
2024-01-02	0.310000	0.310000	0.289600	0.295000	-1.667%	58,314	-77.288%
2023-12-29	0.300000	0.313800	0.298140	0.300000	-0.662%	73,091	-77.667%
2023-12-28	0.319000	0.319000	0.300500	0.302000	+0.667%	73,710	-77.815%
2023-12-27	0.310000	0.320000	0.294520	0.300000	-1.639%	47,508	-77.667%
2023-12-26	0.280300	0.320000	0.280300	0.305000	+6.868%	44,783	-78.033%
2023-12-22	0.292000	0.292000	0.275000	0.285400	+2.847%	37,804	-76.524%
2023-12-21	0.289033	0.292000	0.277500	0.277500	-3.445%	52,732	-75.856%
2023-12-20	0.285070	0.293400	0.285000	0.287400	+3.363%	97,994	-76.688%
2023-12-19	0.290000	0.290000	0.270000	0.278050	+0.561%	57,768	-75.904%
2023-12-18	0.260000	0.276500	0.260000	0.276500	+5.153%	98,665	-75.769%
2023-12-15	0.276000	0.280000	0.260000	0.262950	-2.285%	116,110	-74.520%
2023-12-14	0.270000	0.282400	0.262650	0.269100	-0.333%	188,361	-75.102%
2023-12-13	0.289000	0.289000	0.269800	0.270000	-0.626%	49,594	-75.185%
2023-12-12	0.280000	0.297200	0.271700	0.271700	-5.954%	110,350	-75.340%
2023-12-11	0.300000	0.300000	0.278310	0.288900	+4.296%	126,820	-76.809%
2023-12-08	0.279000	0.291500	0.277000	0.277000	-3.147%	53,561	-75.812%
2023-12-07	0.299300	0.305700	0.283300	0.286000	-1.481%	69,909	-76.573%
2023-12-06	0.288000	0.299200	0.281000	0.290300	+2.943%	74,520	-76.920%
2023-12-05	0.296100	0.297300	0.278500	0.282000	-2.759%	146,920	-76.241%
2023-12-04	0.271000	0.296000	0.271000	0.290000	+3.129%	103,143	-76.897%
2023-12-01	0.301000	0.301600	0.273600	0.281200	-5.953%	219,501	-76.174%
2023-11-30	0.330000	0.330000	0.294850	0.299000	+2.362%	176,698	-77.592%
2023-11-29	0.300100	0.300920	0.275000	0.292100	+6.723%	193,049	-77.063%
2023-11-28	0.294900	0.295900	0.267100	0.273700	-6.363%	308,211	-75.521%
2023-11-27	0.324100	0.324100	0.291280	0.292300	-4.788%	504,572	-77.078%
2023-11-24	0.380000	0.390000	0.307000	0.307000	-23.460%	777,227	-78.176%
2023-11-22	0.426000	0.426000	0.397100	0.401100	+0.275%	199,441	-83.296%
2023-11-21	0.450000	0.469000	0.396808	0.400000	-6.706%	701,634	-83.250%
2023-11-20	0.450000	0.470000	0.404950	0.428750	+2.768%	656,339	-84.373%

.dark-mode .Mkd1Vt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mkd1Vt{ color: #333333; background-color: white; border: 2px solid #333333; }AKEMFALASKA ENERGY METALS CORPstock OTC

AKEMF
ALASKA ENERGY METALS CORP
stock OTC