Alaska Energy Metals Corporation (AEMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1600

-0.0050

(-3.03%)

At close: 03:59PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.1800	0.1800	0.1600	0.1600	0.1600	495,400
May 08, 2024	0.1800	0.1800	0.1600	0.1700	0.1700	329,400
May 07, 2024	0.1700	0.1800	0.1700	0.1700	0.1700	334,300
May 06, 2024	0.1600	0.1700	0.1600	0.1600	0.1600	271,300
May 03, 2024	0.1600	0.1900	0.1600	0.1600	0.1600	227,800
May 02, 2024	0.1700	0.1700	0.1500	0.1500	0.1500	209,300
May 01, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	83,600
Apr 30, 2024	0.1500	0.1800	0.1500	0.1500	0.1500	225,000
Apr 29, 2024	0.1600	0.1600	0.1500	0.1500	0.1500	68,000
Apr 26, 2024	0.1500	0.1500	0.1400	0.1500	0.1500	221,400
Apr 25, 2024	0.1500	0.1600	0.1400	0.1500	0.1500	223,600
Apr 24, 2024	0.1400	0.1600	0.1400	0.1500	0.1500	277,900
Apr 23, 2024	0.1700	0.1700	0.1500	0.1500	0.1500	316,300
Apr 22, 2024	0.2100	0.2100	0.1700	0.1700	0.1700	368,500
Apr 19, 2024	0.2000	0.2000	0.1800	0.1800	0.1800	117,500
Apr 18, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	124,300
Apr 17, 2024	0.2000	0.2200	0.2000	0.2100	0.2100	197,600
Apr 16, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	352,500
Apr 15, 2024	0.2600	0.2700	0.2200	0.2300	0.2300	354,500
Apr 12, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	75,300
Apr 11, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	354,900
Apr 10, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	54,300
Apr 09, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	196,500
Apr 08, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	87,100
Apr 05, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	68,100
Apr 04, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	157,900
Apr 03, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	121,000
Apr 02, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	46,000
Apr 01, 2024	0.3200	0.3300	0.3000	0.3000	0.3000	120,900
Mar 28, 2024	0.2900	0.3300	0.2900	0.3200	0.3200	188,700
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,800
Mar 26, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	161,900
Mar 25, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	120,600
Mar 22, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	30,200
Mar 21, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	27,300
Mar 20, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	146,300
Mar 19, 2024	0.3200	0.3400	0.3100	0.3100	0.3100	280,500
Mar 18, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	128,800
Mar 15, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	90,700
Mar 14, 2024	0.3400	0.3400	0.2800	0.2800	0.2800	585,700
Mar 13, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	433,900
Mar 12, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	176,000
Mar 11, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	164,800
Mar 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	432,500
Mar 07, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	231,800
Mar 06, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	63,100
Mar 05, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	96,600
Mar 04, 2024	0.3800	0.4200	0.3800	0.3900	0.3900	636,000
Mar 01, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	278,000
Feb 29, 2024	0.4100	0.4100	0.3700	0.3800	0.3800	161,800
Feb 28, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	174,600
Feb 27, 2024	0.4600	0.4700	0.3900	0.3900	0.3900	1,527,000
Feb 26, 2024	0.5000	0.5200	0.4600	0.4600	0.4600	685,100
Feb 23, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	565,300
Feb 22, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	575,600
Feb 21, 2024	0.4400	0.4700	0.4400	0.4600	0.4600	1,417,600
Feb 20, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	2,193,700
Feb 16, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	450,300
Feb 15, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	252,300
Feb 14, 2024	0.4100	0.4300	0.3900	0.4100	0.4100	812,300
Feb 13, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	1,124,000
Feb 12, 2024	0.4200	0.4400	0.3800	0.3900	0.3900	1,903,100
Feb 09, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	487,700
Feb 08, 2024	0.3900	0.3900	0.3600	0.3800	0.3800	264,400
Feb 07, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	82,500
Feb 06, 2024	0.3700	0.4200	0.3700	0.3800	0.3800	786,500
Feb 05, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	292,700
Feb 02, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	531,800
Feb 01, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	476,600
Jan 31, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	485,100
Jan 30, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	728,800
Jan 29, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	301,900
Jan 26, 2024	0.3800	0.3900	0.3600	0.3800	0.3800	329,600
Jan 25, 2024	0.3600	0.3900	0.3500	0.3700	0.3700	1,594,400
Jan 24, 2024	0.3900	0.4100	0.3700	0.3700	0.3700	1,036,800
Jan 23, 2024	0.3900	0.4300	0.3900	0.4000	0.4000	665,300
Jan 22, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	250,200
Jan 19, 2024	0.3600	0.4100	0.3600	0.4100	0.4100	449,400
Jan 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	31,300
Jan 17, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	42,300
Jan 16, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	73,600
Jan 15, 2024	0.3900	0.4000	0.3700	0.3900	0.3900	183,700
Jan 12, 2024	0.3800	0.4200	0.3800	0.3900	0.3900	227,900
Jan 11, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	90,300
Jan 10, 2024	0.3800	0.4200	0.3700	0.3700	0.3700	257,300
Jan 09, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	146,200
Jan 08, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	87,600
Jan 05, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	74,500
Jan 04, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	134,200
Jan 03, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	86,700
Jan 02, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	188,800
Dec 29, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	53,200
Dec 28, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	88,300
Dec 27, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	141,900
Dec 22, 2023	0.3800	0.3900	0.3600	0.3800	0.3800	148,700
Dec 21, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	254,000
Dec 20, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	166,000
Dec 19, 2023	0.3900	0.3900	0.3600	0.3700	0.3700	136,200
Dec 18, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	75,100
Dec 15, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	88,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0006(-0.08%)

CRUDE OIL79.67+0.41(+0.52%)

Bitcoin CAD86,107.45+1,838.42(+2.18%)

Alaska Energy Metals Corporation (AEMC.V)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0006(-0.08%)

CRUDE OIL
79.67
+0.41(+0.52%)

Bitcoin CAD
86,107.45
+1,838.42(+2.18%)