ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AEMC Alaska Energy Metals Corporation

0.18
-0.015 (-7.69%)
Apr 19 2024 - Closed
Delayed by 15 minutes

AEMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.18 -0.015 -7.69% 0.20 0.20 0.18 117,505
Apr 18 2024 0.195 -0.015 -7.14% 0.22 0.22 0.195 124,293
Apr 17 2024 0.21 0.01 5.00% 0.20 0.215 0.195 197,566
Apr 16 2024 0.20 -0.03 -13.04% 0.23 0.23 0.20 352,464
Apr 15 2024 0.23 -0.03 -11.54% 0.26 0.27 0.22 354,511
Apr 12 2024 0.26 -0.01 -3.70% 0.265 0.27 0.26 75,289
Apr 11 2024 0.27 -0.015 -5.26% 0.27 0.28 0.265 354,861
Apr 10 2024 0.285 -0.015 -5.00% 0.30 0.30 0.285 54,265
Apr 09 2024 0.30 -0.005 -1.64% 0.295 0.30 0.28 196,534
Apr 08 2024 0.305 0.005 1.67% 0.31 0.315 0.305 87,108
Apr 05 2024 0.30 -0.005 -1.64% 0.31 0.315 0.295 68,069
Apr 04 2024 0.305 0.015 5.17% 0.295 0.315 0.295 157,852
Apr 03 2024 0.29 -0.005 -1.69% 0.305 0.31 0.285 120,969
Apr 02 2024 0.295 0.00 0.00% 0.31 0.31 0.295 45,969
Apr 01 2024 0.295 -0.02 -6.35% 0.315 0.33 0.295 120,861
Mar 28 2024 0.315 0.035 12.50% 0.29 0.33 0.29 188,688
Mar 27 2024 0.28 0.01 3.70% 0.28 0.28 0.275 13,802
Mar 26 2024 0.27 -0.02 -6.90% 0.285 0.285 0.27 161,875
Mar 25 2024 0.29 -0.01 -3.33% 0.31 0.31 0.285 120,592
Mar 22 2024 0.30 -0.01 -3.23% 0.315 0.315 0.30 30,245
Mar 21 2024 0.31 -0.01 -3.13% 0.32 0.32 0.31 27,346
Mar 20 2024 0.32 0.01 3.23% 0.31 0.32 0.31 146,315
Mar 19 2024 0.31 0.00 0.00% 0.315 0.335 0.31 280,480
Mar 18 2024 0.31 0.01 3.33% 0.30 0.315 0.295 128,772
Mar 15 2024 0.30 0.015 5.26% 0.29 0.305 0.29 90,650
Mar 14 2024 0.285 -0.055 -16.18% 0.34 0.34 0.28 585,709
Mar 13 2024 0.34 -0.025 -6.85% 0.36 0.36 0.335 433,921
Mar 12 2024 0.365 -0.01 -2.67% 0.375 0.38 0.36 176,003
Mar 11 2024 0.375 0.01 2.74% 0.365 0.385 0.365 164,848
Mar 08 2024 0.365 -0.01 -2.67% 0.375 0.38 0.365 432,453
Mar 07 2024 0.375 -0.005 -1.32% 0.375 0.39 0.375 231,834
Mar 06 2024 0.38 -0.01 -2.56% 0.39 0.39 0.375 63,137
Mar 05 2024 0.39 0.00 0.00% 0.39 0.40 0.385 96,580
Mar 04 2024 0.39 0.02 5.41% 0.38 0.42 0.38 636,041
Mar 01 2024 0.37 -0.005 -1.33% 0.38 0.39 0.37 277,974
Feb 29 2024 0.375 -0.01 -2.60% 0.41 0.41 0.37 161,767
Feb 28 2024 0.385 -0.005 -1.28% 0.41 0.41 0.385 174,646
Feb 27 2024 0.39 -0.07 -15.22% 0.455 0.465 0.385 1,527,049
Feb 26 2024 0.46 -0.03 -6.12% 0.50 0.52 0.455 685,104
Feb 23 2024 0.49 0.025 5.38% 0.465 0.50 0.465 565,293
Feb 22 2024 0.465 0.005 1.09% 0.455 0.465 0.445 575,625
Feb 21 2024 0.46 0.02 4.55% 0.44 0.47 0.44 1,417,613
Feb 20 2024 0.44 0.045 11.39% 0.40 0.44 0.40 2,193,703
Feb 16 2024 0.395 0.00 0.00% 0.395 0.40 0.38 450,279
Feb 15 2024 0.395 -0.01 -2.47% 0.41 0.415 0.39 252,304
Feb 14 2024 0.405 0.00 0.00% 0.41 0.425 0.39 812,330
Feb 13 2024 0.405 0.015 3.85% 0.40 0.405 0.39 1,124,009
Feb 12 2024 0.39 0.005 1.30% 0.42 0.44 0.38 1,903,079
Feb 09 2024 0.385 0.01 2.67% 0.38 0.385 0.365 487,712
Feb 08 2024 0.375 -0.005 -1.32% 0.385 0.39 0.36 264,400
Feb 07 2024 0.38 0.005 1.33% 0.38 0.385 0.375 82,500
Feb 06 2024 0.375 0.01 2.74% 0.365 0.415 0.365 786,537
Feb 05 2024 0.365 -0.005 -1.35% 0.375 0.375 0.36 292,700
Feb 02 2024 0.37 -0.015 -3.90% 0.385 0.39 0.36 531,792
Feb 01 2024 0.385 0.005 1.32% 0.385 0.39 0.375 476,613
Jan 31 2024 0.38 -0.025 -6.17% 0.40 0.40 0.38 485,092
Jan 30 2024 0.405 0.02 5.19% 0.39 0.41 0.385 728,779
Jan 29 2024 0.385 0.005 1.32% 0.39 0.39 0.375 301,929
Jan 26 2024 0.38 0.01 2.70% 0.38 0.385 0.36 329,640
Jan 25 2024 0.37 0.005 1.37% 0.36 0.39 0.345 1,594,360
Jan 24 2024 0.365 -0.03 -7.59% 0.385 0.41 0.365 1,036,783
Jan 23 2024 0.395 0.005 1.28% 0.39 0.43 0.39 665,279
Jan 22 2024 0.39 -0.015 -3.70% 0.40 0.41 0.39 250,230

Your Recent History

Delayed Upgrade Clock