Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Energy Metals Corp (OP: MLRKF )

0.3581 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.2223 0.2223 0.2223 0.2223 3,100 +0.00(+0.86%)
May 05, 2023 0.2300 0.2300 0.2204 0.2204 730 -0.01(-3.33%)
May 04, 2023 0.2204 0.2393 0.2193 0.2280 3,692 -0.00(-0.87%)
May 03, 2023 0.2160 0.2300 0.2160 0.2300 9,501 +0.03(+15.00%)
May 02, 2023 0.1880 0.2000 0.1880 0.2000 1,112 -0.01(-4.67%)
May 01, 2023 0.1900 0.2098 0.1900 0.2098 1,286 +0.02(+10.83%)
Apr 28, 2023 0.1910 0.1910 0.1893 0.1893 6,547 -0.02(-11.25%)
Apr 27, 2023 0.2162 0.2162 0.2133 0.2133 1,500 +0.03(+18.50%)
Apr 26, 2023 0.1800 0.1800 0.1800 0.1800 2,130 -0.02(-9.91%)
Apr 25, 2023 0.2162 0.2162 0.1800 0.1998 2,117 -0.02(-10.40%)
Apr 24, 2023 0.1810 0.2230 0.1810 0.2230 1,879 +0.20(+922.94%)
Mar 21, 2023 0.0218 0 -0.00(-4.80%)
Mar 20, 2023 0.0226 0.0229 0.0226 0.0229 800 +0.00(+0.88%)
Mar 17, 2023 0.0225 0.0227 0.0225 0.0227 37,333 +0.00(+4.13%)
Mar 16, 2023 0.0218 0.0218 0.0218 0.0218 95,000 +0.00(+0.00%)
Mar 15, 2023 0.0216 0.0218 0.0216 0.0218 39,949 +0.00(+1.40%)
Mar 14, 2023 0.0215 0.0215 0.0215 0.0215 2,000 -0.00(-3.15%)
Mar 13, 2023 0.0217 0.0222 0.0217 0.0222 10,004 +0.00(+1.83%)
Mar 10, 2023 0.0222 0.0222 0.0218 0.0218 11,500 -0.00(-3.96%)
Mar 08, 2023 0.0227 0 +0.00(+5.09%)
Mar 07, 2023 0.0216 0.0216 0.0216 0.0216 204,000 -0.00(-1.82%)
Mar 06, 2023 0.0215 0.0231 0.0212 0.0220 71,180 -0.00(-1.35%)
Mar 03, 2023 0.0245 0.0245 0.0200 0.0223 49,500 +0.00(+0.00%)
Mar 02, 2023 0.0224 0.0227 0.0223 0.0223 41,000 +0.00(+3.72%)
Mar 01, 2023 0.0230 0.0230 0.0215 0.0215 7,650 -0.00(-2.27%)
Feb 27, 2023 0.0220 0 +0.00(+1.85%)
Feb 24, 2023 0.0220 0.0250 0.0216 0.0216 64,000 -0.00(-0.46%)
Feb 23, 2023 0.0217 0.0217 0.0217 0.0217 32,000 -0.00(-7.66%)
Feb 22, 2023 0.0235 0.0235 0.0235 0.0235 6,380 -0.00(-1.67%)
Feb 21, 2023 0.0242 0.0242 0.0239 0.0239 19,000 +0.00(+4.82%)
Feb 17, 2023 0.0235 0.0235 0.0228 0.0228 10,666 -0.00(-0.44%)
Feb 16, 2023 0.0238 0.0238 0.0229 0.0229 2,079 +0.00(+0.44%)
Feb 15, 2023 0.0228 0.0228 0.0228 0.0228 3,000 -0.00(-4.20%)
Feb 14, 2023 0.0238 0.0238 0.0238 0.0238 800 +0.00(+1.71%)
Feb 13, 2023 0.0228 0.0239 0.0228 0.0234 105,000 -0.00(-2.50%)
Feb 08, 2023 0.0240 0 -0.00(-5.88%)
Feb 06, 2023 0.0255 0 -0.00(-8.60%)
Feb 03, 2023 0.0256 0.0279 0.0256 0.0279 211,000 +0.00(+0.36%)
Feb 02, 2023 0.0278 0.0280 0.0278 0.0278 15,750 -0.00(-1.07%)
Feb 01, 2023 0.0281 0.0281 0.0281 0.0281 7,000 +0.00(+0.72%)
Jan 27, 2023 0.0279 0 +0.00(+16.25%)
Jan 25, 2023 0.0240 0 +0.00(+0.00%)
Jan 24, 2023 0.0249 0.0249 0.0240 0.0240 34,400 +0.00(+0.00%)
Jan 23, 2023 0.0220 0.0240 0.0220 0.0240 16,250 +0.00(+6.19%)
Jan 20, 2023 0.0220 0.0226 0.0219 0.0226 214,402 +0.00(+2.26%)
Jan 19, 2023 0.0236 0.0236 0.0221 0.0221 114,419 -0.00(-4.33%)
Jan 18, 2023 0.0231 0.0231 0.0231 0.0231 15,000 +0.00(+0.43%)
Jan 17, 2023 0.0230 0.0230 0.0230 0.0230 750 +0.00(+3.60%)
Jan 13, 2023 0.0222 0.0222 0.0222 0.0222 1,000 -0.00(-5.53%)
Jan 12, 2023 0.0223 0.0235 0.0223 0.0235 1,500 -0.00(-1.26%)
Jan 11, 2023 0.0250 0.0250 0.0238 0.0238 30,000 +0.00(+0.85%)
Jan 10, 2023 0.0231 0.0249 0.0226 0.0236 45,000 +0.00(+7.27%)
Jan 09, 2023 0.0190 0.0220 0.0190 0.0220 12,000 -0.00(-1.79%)
Jan 05, 2023 0.0224 81 -0.00(-8.94%)
Jan 04, 2023 0.0230 0.0246 0.0226 0.0246 107,000 +0.00(+13.36%)
Jan 03, 2023 0.0223 0.0223 0.0217 0.0217 5,000 -0.00(-0.46%)
Dec 30, 2022 0.0220 0.0221 0.0218 0.0218 183,000 +0.00(+0.46%)
Dec 29, 2022 0.0233 0.0256 0.0200 0.0217 81,065 +0.00(+0.00%)
Dec 28, 2022 0.0165 0.0223 0.0165 0.0217 114,458 +0.01(+40.00%)
Dec 27, 2022 0.0210 0.0224 0.0155 0.0155 185,560 -0.01(-32.31%)
Dec 23, 2022 0.0230 0.0230 0.0222 0.0229 41,000 +0.00(+3.15%)
Dec 22, 2022 0.0226 0.0226 0.0222 0.0222 3,100 +0.00(+0.45%)
Dec 21, 2022 0.0221 0.0256 0.0218 0.0221 113,375 -0.00(-0.90%)
Dec 20, 2022 0.0223 0.0223 0.0215 0.0223 37,400 +0.00(+3.72%)
Dec 19, 2022 0.0220 0.0230 0.0215 0.0215 166,000 -0.00(-8.12%)
Dec 16, 2022 0.0230 0.0250 0.0220 0.0234 59,725 -0.00(-6.40%)
Dec 15, 2022 0.0275 0.0275 0.0250 0.0250 60,995 +0.00(+0.00%)
Dec 14, 2022 0.0270 0.0283 0.0250 0.0250 333,625 -0.00(-7.41%)
Dec 12, 2022 0.0270 0 -0.00(-5.26%)
Dec 09, 2022 0.0285 0.0285 0.0285 0.0285 19,547 -0.00(-4.68%)
Dec 08, 2022 0.0285 0.0299 0.0268 0.0299 118,899 +0.00(+0.00%)
Dec 07, 2022 0.0290 0.0299 0.0290 0.0299 35,355 +0.00(+5.65%)
Dec 06, 2022 0.0266 0.0299 0.0266 0.0283 139,960 -0.00(-4.39%)
Dec 05, 2022 0.0296 0.0296 0.0290 0.0296 15,000 -0.00(-1.00%)
Dec 02, 2022 0.0290 0.0299 0.0290 0.0299 12,059 +0.00(+3.10%)
Dec 01, 2022 0.0290 0.0290 0.0290 0.0290 21,000 +0.00(+4.32%)
Nov 25, 2022 0.0278 0 +0.00(+2.58%)
Nov 23, 2022 0.0249 0.0281 0.0249 0.0271 74,100 +0.00(+5.45%)
Nov 22, 2022 0.0273 0.0273 0.0256 0.0257 301,212 -0.00(-7.55%)
Nov 21, 2022 0.0290 0.0290 0.0278 0.0278 74,490 -0.00(-2.46%)
Nov 18, 2022 0.0266 0.0291 0.0266 0.0285 50,477 +0.00(+10.89%)
Nov 17, 2022 0.0262 0.0290 0.0257 0.0257 174,190 -0.00(-12.59%)
Nov 16, 2022 0.0294 0.0294 0.0294 0.0294 9,990 +0.00(+5.00%)
Nov 15, 2022 0.0251 0.0288 0.0251 0.0280 120,200 -0.00(-3.11%)
Nov 14, 2022 0.0290 0.0290 0.0289 0.0289 265,000 -0.00(-1.37%)
Nov 11, 2022 0.0310 0.0310 0.0293 0.0293 2,676 +0.00(+4.27%)
Nov 09, 2022 0.0281 0 -0.00(-5.70%)
Nov 08, 2022 0.0305 0.0310 0.0294 0.0298 52,000 -0.00(-0.67%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+1.69%)
Nov 04, 2022 0.0303 0.0303 0.0295 0.0295 30,130 -0.00(-3.28%)
Nov 01, 2022 0.0305 0 +0.00(+11.72%)
Oct 31, 2022 0.0300 0.0300 0.0273 0.0273 27,000 -0.00(-14.69%)
Oct 27, 2022 0.0320 0 +0.00(+3.90%)
Oct 26, 2022 0.0308 0.0308 0.0308 0.0308 1,000 +0.00(+5.84%)
Oct 25, 2022 0.0291 0.0291 0.0291 0.0291 1,111 -0.00(-7.91%)
Oct 18, 2022 0.0316 0 -0.00(-0.32%)
Oct 17, 2022 0.0291 0.0317 0.0291 0.0317 3,831 +0.00(+3.26%)
Oct 14, 2022 0.0282 0.0307 0.0282 0.0307 1,500 -0.00(-7.81%)
Oct 13, 2022 0.0333 0.0333 0.0333 0.0333 2,831 +0.00(+10.26%)
Oct 11, 2022 0.0302 5,000 +0.00(+3.42%)
Oct 10, 2022 0.0292 0.0296 0.0292 0.0292 35,996 -0.00(-14.12%)
Oct 07, 2022 0.0400 0.0400 0.0315 0.0340 53,500 +0.00(+5.92%)
Oct 06, 2022 0.0321 0.0321 0.0321 0.0321 10,000 +0.00(+5.59%)
Oct 05, 2022 0.0383 0.0383 0.0304 0.0304 11,500 -0.00(-10.06%)
Oct 04, 2022 0.0330 0.0338 0.0330 0.0338 49,990 +0.00(+2.42%)
Oct 03, 2022 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+4.76%)
Sep 30, 2022 0.0334 0.0334 0.0315 0.0315 26,500 +0.00(+12.50%)
Sep 29, 2022 0.0292 0.0292 0.0280 0.0280 4,004 -0.00(-7.28%)
Sep 27, 2022 0.0302 0 +0.00(+11.44%)
Sep 26, 2022 0.0271 0.0311 0.0271 0.0271 24,477 -0.01(-19.82%)
Sep 23, 2022 0.0283 0.0338 0.0283 0.0338 69,833 +0.00(+12.67%)
Sep 22, 2022 0.0300 0.0303 0.0284 0.0300 70,300 +0.00(+0.00%)
Sep 21, 2022 0.0305 0.0305 0.0300 0.0300 35,330 -0.00(-4.15%)
Sep 20, 2022 0.0300 0.0313 0.0300 0.0313 50,000 -0.00(-2.80%)
Sep 19, 2022 0.0300 0.0365 0.0300 0.0322 40,942 -0.00(-0.92%)
Sep 16, 2022 0.0300 0.0325 0.0300 0.0325 1,824 +0.00(+7.26%)
Sep 15, 2022 0.0310 0.0324 0.0303 0.0303 66,030 -0.00(-2.57%)
Sep 14, 2022 0.0311 0.0311 0.0311 0.0311 3,000 +0.00(+0.00%)
Sep 13, 2022 0.0325 0.0325 0.0301 0.0311 31,921 -0.00(-5.18%)
Sep 12, 2022 0.0328 0.0328 0.0328 0.0328 10,000 -0.00(-0.61%)
Sep 08, 2022 0.0330 0 +0.00(+6.45%)
Sep 06, 2022 0.0310 0 -0.00(-0.96%)
Sep 02, 2022 0.0327 0.0327 0.0313 0.0313 20,000 +0.00(+4.33%)
Sep 01, 2022 0.0300 0.0300 0.0300 0.0300 100 -0.01(-15.01%)
Aug 30, 2022 0.0353 0 +0.00(+13.87%)
Aug 29, 2022 0.0353 0.0353 0.0310 0.0310 16,000 -0.01(-15.07%)
Aug 26, 2022 0.0285 0.0365 0.0285 0.0365 6,000 +0.00(+4.29%)
Aug 25, 2022 0.0303 0.0350 0.0300 0.0350 107,908 +0.00(+16.28%)
Aug 24, 2022 0.0350 0.0365 0.0301 0.0301 25,905 -0.00(-10.15%)
Aug 23, 2022 0.0320 0.0340 0.0320 0.0335 24,770 -0.00(-1.47%)
Aug 22, 2022 0.0399 0.0399 0.0334 0.0340 35,200 -0.00(-6.85%)
Aug 19, 2022 0.0365 0.0365 0.0365 0.0365 727 +0.00(+1.39%)
Aug 17, 2022 0.0360 0 +0.00(+8.11%)
Aug 16, 2022 0.0336 0.0376 0.0333 0.0333 50,300 -0.00(-4.86%)
Aug 11, 2022 0.0350 0 +0.01(+16.67%)
Aug 10, 2022 0.0310 0.0310 0.0300 0.0300 2,005 -0.00(-10.18%)
Aug 09, 2022 0.0350 0.0350 0.0320 0.0334 15,250 -0.00(-4.57%)
Aug 08, 2022 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 03, 2022 0.0350 0 -0.00(-2.23%)
Aug 02, 2022 0.0350 0.0358 0.0350 0.0358 50,256 +0.00(+2.29%)
Aug 01, 2022 0.0360 0.0360 0.0344 0.0350 272,010 +0.00(+1.74%)
Jul 28, 2022 0.0344 0 +0.01(+17.41%)
Jul 27, 2022 0.0300 0.0310 0.0293 0.0293 25,000 -0.00(-2.33%)
Jul 26, 2022 0.0300 0.0300 0.0300 0.0300 3,700 +0.00(+0.00%)
Jul 25, 2022 0.0300 0.0300 0.0299 0.0300 41,961 +0.00(+0.00%)
Jul 22, 2022 0.0276 0.0300 0.0276 0.0300 12,418 +0.00(+12.36%)
Jul 21, 2022 0.0271 0.0271 0.0267 0.0267 150,000 -0.00(-7.61%)
Jul 20, 2022 0.0326 0.0332 0.0266 0.0289 155,475 -0.00(-4.93%)
Jul 19, 2022 0.0304 0.0393 0.0304 0.0304 3,940 +0.00(+1.33%)
Jul 18, 2022 0.0300 0.0310 0.0300 0.0300 467,000 -0.00(-9.64%)
Jul 15, 2022 0.0318 0.0332 0.0300 0.0332 202,961 -0.00(-8.29%)
Jul 14, 2022 0.0310 0.0380 0.0301 0.0362 130,108 -0.00(-8.12%)
Jul 13, 2022 0.0394 0.0394 0.0356 0.0394 110,070 +0.01(+17.61%)
Jul 12, 2022 0.0335 0.0335 0.0335 0.0335 3,000 +0.00(+0.00%)
Jul 11, 2022 0.0335 0.0335 0.0335 0.0335 2,000 -0.00(-1.18%)
Jul 08, 2022 0.0339 0.0339 0.0339 0.0339 3,000 -0.00(-3.14%)
Jul 07, 2022 0.0350 0.0350 0.0310 0.0350 125,000 -0.00(-7.41%)
Jul 05, 2022 0.0378 0 +0.00(+14.55%)
Jun 30, 2022 0.0330 0 -0.01(-13.39%)
Jun 28, 2022 0.0381 0 -0.01(-19.96%)
Jun 24, 2022 0.0476 0 +0.01(+36.00%)
Jun 23, 2022 0.0310 0.0350 0.0310 0.0350 48,000 +0.00(+4.17%)
Jun 22, 2022 0.0310 0.0336 0.0310 0.0336 19,461 +0.00(+0.30%)
Jun 21, 2022 0.0387 0.0387 0.0301 0.0335 42,600 -0.00(-0.89%)
Jun 17, 2022 0.0358 0.0358 0.0308 0.0338 157,466 -0.01(-15.08%)
Jun 16, 2022 0.0378 0.0398 0.0378 0.0398 41,000 +0.00(+0.00%)
Jun 15, 2022 0.0397 0.0398 0.0397 0.0398 24,000 +0.00(+2.84%)
Jun 14, 2022 0.0387 0.0390 0.0387 0.0387 41,727 +0.00(+0.26%)
Jun 13, 2022 0.0396 0.0396 0.0305 0.0386 27,140 -0.00(-3.50%)
Jun 10, 2022 0.0385 0.0400 0.0385 0.0400 15,500 +0.00(+7.24%)
Jun 09, 2022 0.0400 0.0400 0.0373 0.0373 85,602 -0.00(-6.75%)
Jun 08, 2022 0.0361 0.0400 0.0361 0.0400 249,400 +0.00(+2.56%)
Jun 07, 2022 0.0385 0.0390 0.0350 0.0390 12,990 +0.00(+0.00%)
Jun 06, 2022 0.0400 0.0406 0.0380 0.0390 56,600 +0.00(+4.28%)
Jun 03, 2022 0.0372 0.0374 0.0352 0.0374 19,200 -0.00(-6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.