Australia markets open in 3 hours 36 minutes

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0390-0.0030 (-7.14%)
At close: 09:47AM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.05100.05100.03500.03900.039019,300
19 Apr 20240.04200.04200.04200.04200.0420-
18 Apr 20240.04200.04200.04200.04200.0420-
17 Apr 20240.04200.04200.04200.04200.0420-
16 Apr 20240.04200.04200.04200.04200.0420-
15 Apr 20240.04200.04200.04200.04200.0420-
12 Apr 20240.03500.04200.03500.04200.0420102,800
11 Apr 20240.04000.04500.02560.04500.045062,400
10 Apr 20240.03700.03700.03700.03700.0370-
09 Apr 20240.04000.04000.03700.03700.0370110,000
08 Apr 20240.03200.03200.03200.03200.032031,160
05 Apr 20240.03500.03500.03500.03500.0350-
04 Apr 20240.03500.03500.03500.03500.0350-
03 Apr 20240.03500.03500.03500.03500.035075,000
02 Apr 20240.03100.03100.03100.03100.031054,115
01 Apr 20240.03800.04500.03100.03100.031087,000
28 Mar 20240.03600.03600.03600.03600.0360-
27 Mar 20240.03600.03600.03600.03600.036040,010
26 Mar 20240.03110.04500.03100.04500.04507,400
25 Mar 20240.03800.03800.03800.03800.038012,000
22 Mar 20240.02110.04200.02110.04200.04202,100
21 Mar 20240.04000.04000.04000.04000.0400-
20 Mar 20240.04000.04000.04000.04000.0400-
19 Mar 20240.04000.04000.04000.04000.0400-
18 Mar 20240.04000.04000.04000.04000.040040,000
15 Mar 20240.03500.03500.03500.03500.0350-
14 Mar 20240.03490.03500.03490.03500.035040,100
13 Mar 20240.03500.03500.03500.03500.0350-
12 Mar 20240.03500.03500.03500.03500.0350-
11 Mar 20240.03500.03500.03500.03500.0350-
08 Mar 20240.03500.03500.03500.03500.0350-
07 Mar 20240.03500.03500.03500.03500.0350150,000
06 Mar 20240.03490.03490.03490.03490.0349-
05 Mar 20240.03490.03490.03490.03490.0349-
04 Mar 20240.03490.03490.03490.03490.0349353,375
01 Mar 20240.03750.04000.03750.04000.0400160,000
29 Feb 20240.04200.04200.04200.04200.0420-
28 Feb 20240.04200.04200.04200.04200.042030,000
27 Feb 20240.04200.04200.04200.04200.042020,020
26 Feb 20240.04100.04100.03930.04100.041033,810
23 Feb 20240.04100.04100.04100.04100.0410-
22 Feb 20240.04300.05550.04100.04100.0410135,000
21 Feb 20240.04300.04300.04300.04300.0430100,000
20 Feb 20240.04300.04300.04300.04300.0430-
16 Feb 20240.04300.04300.04300.04300.043024,200
15 Feb 20240.04300.06000.04300.04300.0430192,600
14 Feb 20240.04300.04300.04300.04300.0430-
13 Feb 20240.05000.05000.04300.04300.043043,275
12 Feb 20240.04500.04500.04500.04500.04505,000
09 Feb 20240.05300.06000.04300.04300.0430172,500
08 Feb 20240.06000.06000.05000.05300.053063,100
07 Feb 20240.06000.06000.06000.06000.0600-
06 Feb 20240.06000.06000.06000.06000.0600-
05 Feb 20240.05000.06000.05000.06000.0600349,678
02 Feb 20240.05900.06000.05810.05810.058139,200
01 Feb 20240.05170.05900.05170.05540.0554400,000
31 Jan 20240.05170.06000.04750.05170.0517145,600
30 Jan 20240.04100.05170.04100.05170.051748,096
29 Jan 20240.05500.05500.04600.04600.046040,000
26 Jan 20240.05200.05200.05200.05200.052020,000
25 Jan 20240.05900.05900.05150.05150.051514,500
24 Jan 20240.05000.05000.05000.05000.050050,000
23 Jan 20240.05900.05900.05900.05900.059010,000
22 Jan 20240.06000.06000.06000.06000.060014,800
19 Jan 20240.06000.06000.05300.05420.054250,000
18 Jan 20240.44000.44000.05000.05300.0530193,063
17 Jan 20240.06000.06000.05370.05370.0537111,214
16 Jan 20240.06000.06000.04810.05190.0519770,967
12 Jan 20240.05000.05300.04800.04800.0480249,946
11 Jan 20240.04020.04020.04020.04020.04023,500
10 Jan 20240.04200.04200.04200.04200.042038,700
09 Jan 20240.04180.04200.04180.04200.042046,300
08 Jan 20240.03980.04200.03750.03750.037536,063
05 Jan 20240.04200.04500.03750.04000.0400766,606
04 Jan 20240.04200.04200.04200.04200.04202,048
03 Jan 20240.04200.04200.03500.03500.03506,735
02 Jan 20240.04200.04200.03510.03510.035177,449
29 Dec 20230.03600.03600.03600.03600.0360-
28 Dec 20230.03600.03600.03600.03600.0360-
27 Dec 20230.04000.04200.03600.03600.0360368,921
26 Dec 20230.03600.03600.03600.03600.0360-
22 Dec 20230.03600.04000.03600.03600.0360134,922
21 Dec 20230.03450.03450.03450.03450.03452,000
20 Dec 20230.03410.03410.03410.03410.03412,000
19 Dec 20230.04000.04000.04000.04000.04001,000
18 Dec 20230.04000.04000.04000.04000.0400-
15 Dec 20230.04000.04000.04000.04000.0400-
14 Dec 20230.04000.04000.04000.04000.0400-
13 Dec 20230.04000.04000.04000.04000.0400-
12 Dec 20230.04000.04000.04000.04000.0400-
11 Dec 20230.04000.04000.04000.04000.040050,000
08 Dec 20230.03750.04000.03750.04000.0400126,000
07 Dec 20230.03300.03300.03300.03300.03307,692
06 Dec 20230.03200.03200.03200.03200.0320135,303
05 Dec 20230.03900.03900.03900.03900.0390-
04 Dec 20230.03500.03900.03500.03900.039037,600
01 Dec 20230.04000.04000.03990.03990.039925,210
30 Nov 20230.03700.03700.03700.03700.0370100,000
29 Nov 20230.03900.03900.03900.03900.0390240,000
28 Nov 20230.03900.04000.03900.04000.0400200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...