Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0420

0.0000

(0.00%)

At close: 02:45PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 02, 2024	0.0390	0.0420	0.0300	0.0420	0.0420	111,650
May 01, 2024	0.0388	0.0400	0.0300	0.0400	0.0400	136,100
Apr 30, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 29, 2024	0.0390	0.0390	0.0345	0.0345	0.0345	37,900
Apr 26, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	135,000
Apr 25, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	30,000
Apr 22, 2024	0.0510	0.0510	0.0350	0.0390	0.0390	19,300
Apr 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 18, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 17, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 16, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 12, 2024	0.0350	0.0420	0.0350	0.0420	0.0420	102,800
Apr 11, 2024	0.0400	0.0450	0.0256	0.0450	0.0450	62,400
Apr 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 09, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	110,000
Apr 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	31,160
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Apr 02, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	54,115
Apr 01, 2024	0.0380	0.0450	0.0310	0.0310	0.0310	87,000
Mar 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	40,010
Mar 26, 2024	0.0311	0.0450	0.0310	0.0450	0.0450	7,400
Mar 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	12,000
Mar 22, 2024	0.0211	0.0420	0.0211	0.0420	0.0420	2,100
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0349	0.0350	0.0349	0.0350	0.0350	40,100
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Mar 06, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Mar 05, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Mar 04, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	353,375
Mar 01, 2024	0.0375	0.0400	0.0375	0.0400	0.0400	160,000
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	30,000
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	20,020
Feb 26, 2024	0.0410	0.0410	0.0393	0.0410	0.0410	33,810
Feb 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Feb 22, 2024	0.0430	0.0555	0.0410	0.0410	0.0410	135,000
Feb 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	100,000
Feb 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 16, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	24,200
Feb 15, 2024	0.0430	0.0600	0.0430	0.0430	0.0430	192,600
Feb 14, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 13, 2024	0.0500	0.0500	0.0430	0.0430	0.0430	43,275
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Feb 09, 2024	0.0530	0.0600	0.0430	0.0430	0.0430	172,500
Feb 08, 2024	0.0600	0.0600	0.0500	0.0530	0.0530	63,100
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 05, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	349,678
Feb 02, 2024	0.0590	0.0600	0.0581	0.0581	0.0581	39,200
Feb 01, 2024	0.0517	0.0590	0.0517	0.0554	0.0554	400,000
Jan 31, 2024	0.0517	0.0600	0.0475	0.0517	0.0517	145,600
Jan 30, 2024	0.0410	0.0517	0.0410	0.0517	0.0517	48,096
Jan 29, 2024	0.0550	0.0550	0.0460	0.0460	0.0460	40,000
Jan 26, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	20,000
Jan 25, 2024	0.0590	0.0590	0.0515	0.0515	0.0515	14,500
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Jan 23, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	10,000
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,800
Jan 19, 2024	0.0600	0.0600	0.0530	0.0542	0.0542	50,000
Jan 18, 2024	0.4400	0.4400	0.0500	0.0530	0.0530	193,063
Jan 17, 2024	0.0600	0.0600	0.0537	0.0537	0.0537	111,214
Jan 16, 2024	0.0600	0.0600	0.0481	0.0519	0.0519	770,967
Jan 12, 2024	0.0500	0.0530	0.0480	0.0480	0.0480	249,946
Jan 11, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	3,500
Jan 10, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	38,700
Jan 09, 2024	0.0418	0.0420	0.0418	0.0420	0.0420	46,300
Jan 08, 2024	0.0398	0.0420	0.0375	0.0375	0.0375	36,063
Jan 05, 2024	0.0420	0.0450	0.0375	0.0400	0.0400	766,606
Jan 04, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,048
Jan 03, 2024	0.0420	0.0420	0.0350	0.0350	0.0350	6,735
Jan 02, 2024	0.0420	0.0420	0.0351	0.0351	0.0351	77,449
Dec 29, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 28, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 27, 2023	0.0400	0.0420	0.0360	0.0360	0.0360	368,921
Dec 26, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 22, 2023	0.0360	0.0400	0.0360	0.0360	0.0360	134,922
Dec 21, 2023	0.0345	0.0345	0.0345	0.0345	0.0345	2,000
Dec 20, 2023	0.0341	0.0341	0.0341	0.0341	0.0341	2,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,704.44+250.14(+0.29%)

Alligator Energy Limited (ALGEF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,704.44
+250.14(+0.29%)