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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.60
-0.14%
US Tech 100
19,409.60
1.26%
S&P 500
5,473.23
0.77%
US Dollar vs CAD
1.37395
0.19%
Bitcoin
65,682.70
-1.21%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Alaska Energy Metals Corporation (QB) (AKEMF)

  7. Alaska Energy Metals Corporation (QB) (AKEMF) Historical

AKEMF Alaska Energy Metals Corporation (QB)

0.10115
-0.00385 (-3.67%)
Jun 17 2024 - Closed
Delayed by 15 minutes

AKEMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.10115 -0.00385 -3.67% 0.1081 0.1081 0.1011 175,931
Jun 14 2024 0.105 -0.0002 -0.19% 0.1074 0.1074 0.105 133,764
Jun 13 2024 0.1052 -0.00216 -2.02% 0.1052 0.111 0.1051 47,338
Jun 12 2024 0.107364 -0.00724 -6.31% 0.12 0.12 0.1063 144,755
Jun 11 2024 0.1146 0.0096 9.14% 0.106 0.1171 0.1046 337,315
Jun 10 2024 0.105 -0.00734 -6.53% 0.1087 0.11144 0.1003 209,256
Jun 07 2024 0.11234 -0.00546 -4.63% 0.14 0.14 0.109 728,352
Jun 06 2024 0.1178 -0.0075 -5.99% 0.131 0.131 0.1164 51,770
Jun 05 2024 0.1253 0.0093 8.02% 0.11791 0.13 0.1123 114,081
Jun 04 2024 0.116 -0.00096 -0.82% 0.11625 0.1186 0.1092 167,001
Jun 03 2024 0.11696 0.00386 3.41% 0.112 0.1188 0.112 272,119
May 31 2024 0.1131 -0.0095 -7.75% 0.115 0.123 0.1084 308,328
May 30 2024 0.1226 -0.00322 -2.56% 0.1255 0.131 0.11844 92,260
May 29 2024 0.12582 0.00942 8.09% 0.11785 0.12582 0.1149 37,168
May 28 2024 0.1164 0.002 1.75% 0.1106 0.119 0.1106 203,111
May 24 2024 0.1144 -0.0094 -7.60% 0.1222 0.12312 0.1103 376,954
May 23 2024 0.123803 0.0003 0.25% 0.125 0.136 0.1228 49,429
May 22 2024 0.1235 -0.00096 -0.77% 0.1221 0.131 0.122 33,499
May 21 2024 0.12446 -0.01454 -10.46% 0.1412 0.1412 0.122 1,264,693
May 20 2024 0.139 0.023 19.83% 0.109 0.147 0.109 468,946
May 17 2024 0.116 -0.0022 -1.86% 0.111 0.125 0.1094 142,357
May 16 2024 0.1182 0.0061 5.44% 0.11275 0.119 0.1092 220,729
May 15 2024 0.1121 0.0071 6.76% 0.113 0.1144 0.105 112,667
May 14 2024 0.105 -0.00995 -8.66% 0.1149 0.1178 0.105 460,467
May 13 2024 0.11495 0.00731 6.79% 0.1233 0.1233 0.106 109,254
May 10 2024 0.10764 -0.01526 -12.42% 0.1269 0.1269 0.10764 220,845
May 09 2024 0.1229 0.0019 1.57% 0.12155 0.12634 0.116 107,205
May 08 2024 0.121 -0.00516 -4.09% 0.12914 0.135 0.121 80,689
May 07 2024 0.12616 0.0061 5.08% 0.107 0.13 0.107 21,358
May 06 2024 0.12006 0.00506 4.40% 0.1153 0.124 0.1153 50,406
May 03 2024 0.115 0.0045 4.07% 0.105 0.143 0.105 109,528
May 02 2024 0.1105 -0.00074 -0.67% 0.12225 0.12225 0.1053 139,921
May 01 2024 0.11124 0.00124 1.13% 0.1107 0.118557 0.1074 89,872
Apr 30 2024 0.11 0.0018 1.66% 0.1091 0.13168 0.108485 167,341
Apr 29 2024 0.1082 -0.0051 -4.50% 0.1136 0.11696 0.108 138,171
Apr 26 2024 0.1133 0.00714 6.73% 0.1077 0.1136 0.1051 274,624
Apr 25 2024 0.10616 -0.00609 -5.43% 0.111125 0.12 0.10505 351,667
Apr 24 2024 0.11225 0.00075 0.67% 0.117 0.117 0.1064 468,104
Apr 23 2024 0.1115 -0.0135 -10.80% 0.118 0.1263 0.1115 225,619
Apr 22 2024 0.125 -0.0087 -6.51% 0.14 0.1512 0.125 371,812
Apr 19 2024 0.1337 -0.0063 -4.50% 0.141778 0.15 0.1305 141,236
Apr 18 2024 0.14 -0.0132 -8.62% 0.174 0.174 0.14 183,056
Apr 17 2024 0.1532 0.0085 5.87% 0.15225 0.15545 0.141434 313,663
Apr 16 2024 0.1447 -0.0243 -14.38% 0.1689 0.18 0.1417 451,140
Apr 15 2024 0.169 -0.0226 -11.80% 0.19 0.20 0.16 374,196
Apr 12 2024 0.1916 -0.0019 -0.98% 0.195 0.2001 0.19 201,403
Apr 11 2024 0.1935 -0.0166 -7.90% 0.2155 0.2155 0.1927 513,451
Apr 10 2024 0.2101 -0.0099 -4.50% 0.23 0.23 0.21 145,439
Apr 09 2024 0.22 -0.00916 -4.00% 0.23 0.23 0.2077 252,096
Apr 08 2024 0.22916 0.00916 4.16% 0.23 0.239 0.22 129,376
Apr 05 2024 0.22 -0.00385 -1.72% 0.245 0.245 0.2168 70,639
Apr 04 2024 0.22385 0.00698 3.22% 0.21375 0.2354 0.21102 267,733
Apr 03 2024 0.21687 -0.01423 -6.16% 0.223344 0.235 0.21 194,096
Apr 02 2024 0.2311 0.0111 5.05% 0.216 0.2315 0.2156 69,600
Apr 01 2024 0.22 -0.0144 -6.14% 0.227 0.25 0.215 188,715
Mar 28 2024 0.2344 0.0239 11.35% 0.22 0.2344 0.21 161,669
Mar 27 2024 0.2105 0.0075 3.69% 0.212 0.218 0.20 121,819
Mar 26 2024 0.203 -0.011 -5.14% 0.221 0.221 0.20 312,199
Mar 25 2024 0.214 -0.0061 -2.77% 0.22505 0.23 0.2118 210,771
Mar 22 2024 0.2201 -0.0099 -4.30% 0.231443 0.2347 0.22 119,856
Mar 21 2024 0.23 0.00 0.00% 0.23495 0.25 0.2233 114,728
Mar 20 2024 0.23 -0.0016 -0.69% 0.245 0.246 0.2245 151,416

Your Recent History

USOTC
AKEMF
Alaska Energy Metals (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved