Angkor Resources Corp. ANKOF
0.23 USD -0.01 (-4.86%)
Regular-session close
0.226 Day range 0.226
0.157 52-week range 0.3532
- YTD
- -6.53%
- 1 year
- +13.09%
ANKOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | -0.63% | 75,834 |
| Nov 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | -0.01 | -2.48% | 84,310 |
| Nov 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | +1.65% | 42,550 |
| Nov 9, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | -0.01 | -4.39% | 55,520 |
| Nov 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -3.25% | 7,100 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | -0.01 | -2.61% | 23,600 |
| Nov 4, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | +1.09% | 25,904 |
| Nov 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.19% | 3,332 |
| Nov 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.62% | 14,750 |
| Oct 30, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | -0.02 | -5.72% | 53,404 |
| Oct 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | +1.64% | 11,635 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.00 | +0.75% | 15,046 |
| Oct 27, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.00 | -0.89% | 50,365 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.00 | +0.22% | 31,489 |
| Oct 23, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | +0.01 | +4.69% | 39,738 |
| Oct 22, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | -0.02 | -8.61% | 60,799 |
| Oct 21, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | +0.01 | +4.67% | 56,189 |
| Oct 20, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | -0.01 | -2.73% | 41,484 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.00 | -1.68% | 25,294 |
| Oct 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | -0.11% | 36,379 |
| Oct 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | -0.18% | 17,033 |
| Oct 14, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | -0.02 | -6.00% | 164,703 |
| Oct 13, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | -0.01 | -4.73% | 65,135 |
| Oct 12, 2026 | 0.31 | 0.35 | 0.29 | 0.31 | +0.02 | +5.78% | 190,093 |
| Oct 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 28,800 |
| Oct 8, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | -0.01 | -1.69% | 140,736 |
| Oct 7, 2026 | 0.30 | 0.34 | 0.30 | 0.30 | +0.01 | +3.01% | 88,972 |
| Oct 6, 2026 | 0.31 | 0.34 | 0.28 | 0.29 | -0.02 | -5.68% | 249,596 |
| Oct 5, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.00 | -0.29% | 175,457 |
| Oct 2, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.00 | -0.96% | 50,913 |
| Oct 1, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | -0.10% | 174,423 |
| Sep 30, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | -1.26% | 17,850 |
| Sep 29, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +1.92% | 33,188 |
| Sep 28, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | 0.00 | +0.71% | 76,931 |
| Sep 25, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00% | 55,718 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | +1.61% | 139,219 |
| Sep 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -2.24% | 69,294 |
| Sep 22, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | -0.26% | 133,575 |
| Sep 21, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | +0.94% | 54,993 |
| Sep 18, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.15% | 10,520 |
| Sep 17, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +2.52% | 137,458 |
| Sep 16, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.31% | 133,999 |
| Sep 15, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | +1.44% | 78,383 |
| Sep 14, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.00 | +0.32% | 231,706 |
| Sep 11, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | -0.01 | -4.31% | 61,412 |
| Sep 10, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | +0.01 | +4.37% | 103,814 |
| Sep 9, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | +0.02 | +8.43% | 352,470 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.28 | 0.29 | 0.00 | +0.70% | 169,587 |
| Sep 4, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.00 | +0.99% | 366,168 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | +0.36% | 161,803 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | -0.35% | 167,645 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | +0.79% | 36,394 |
| Aug 31, 2026 | 0.35 | 0.35 | 0.28 | 0.28 | 0.00 | -1.75% | 316,943 |
| Aug 28, 2026 | 0.27 | 0.32 | 0.26 | 0.29 | +0.01 | +5.56% | 266,944 |
| Aug 27, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | -0.01 | -4.90% | 305,905 |
| Aug 26, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | +0.02 | +7.70% | 117,640 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | -0.01 | -2.44% | 396,949 |
| Aug 24, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | -0.01 | -2.42% | 452,664 |
| Aug 21, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | +0.02 | +6.50% | 168,396 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | +0.01 | +2.73% | 111,414 |
| Aug 19, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | +0.02 | +7.79% | 49,605 |
| Aug 18, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | -0.01 | -4.51% | 176,795 |
| Aug 17, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | +0.01 | +2.59% | 221,571 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | +1.48% | 21,125 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -3.63% | 1,025 |
65 days, newest first. Daily bars as drawn on the ANKOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.