Australia markets closed

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.03500.0000 (0.00%)
At close: 02:14PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.03500.03500.03500.03500.035068,000
05 Oct 20220.03500.03500.03500.03500.035010,000
04 Oct 20220.03900.03900.03120.03800.038061,686
03 Oct 20220.03500.03900.03010.03900.0390199,000
30 Sept 20220.03900.03900.03900.03900.039034,444
29 Sept 20220.03000.03700.03000.03700.037060,415
28 Sept 20220.03500.03500.03500.03500.035017,231
27 Sept 20220.03900.03900.03900.03900.03901,925,011
26 Sept 20220.04500.04500.03900.03900.03901,905,300
23 Sept 20220.04100.04100.03500.04000.0400270,764
22 Sept 20220.04100.04100.04100.04100.041040,000
21 Sept 20220.05000.05000.05000.05000.0500-
20 Sept 20220.05000.05000.05000.05000.0500-
19 Sept 20220.04100.05000.04100.05000.050033,800
16 Sept 20220.04100.04100.04100.04100.0410-
15 Sept 20220.05000.05980.04100.04100.041098,192
14 Sept 20220.04100.04100.04100.04100.041053,000
13 Sept 20220.05000.05040.04300.05040.050427,465
12 Sept 20220.05150.05300.05140.05300.053053,500
09 Sept 20220.04000.04000.04000.04000.0400-
08 Sept 20220.04000.04000.04000.04000.0400-
07 Sept 20220.04000.04000.04000.04000.0400-
06 Sept 20220.04000.04000.04000.04000.0400-
02 Sept 20220.04000.04000.04000.04000.0400-
01 Sept 20220.04000.04000.04000.04000.040011,235
31 Aug 20220.04900.05990.04000.04400.0440332,873
30 Aug 20220.04500.04500.04500.04500.045025,000
29 Aug 20220.04000.05000.03600.04600.0460266,100
26 Aug 20220.04800.04800.04010.04010.040146,000
25 Aug 20220.04500.04500.04200.04200.0420123,765
24 Aug 20220.05000.05000.04000.04200.0420109,155
23 Aug 20220.04000.04000.03700.03700.037070,000
22 Aug 20220.03820.04000.03800.03800.038080,000
19 Aug 20220.04060.04200.03890.03890.0389318,983
18 Aug 20220.04100.05000.04100.05000.050064,319
17 Aug 20220.04100.04100.04100.04100.041010,000
16 Aug 20220.04110.04110.04100.04100.041026,900
15 Aug 20220.03800.03800.03800.03800.0380-
12 Aug 20220.03800.03800.03800.03800.038030,000
11 Aug 20220.05500.05500.05000.05000.050020,785
10 Aug 20220.04000.05000.03700.05000.050057,900
09 Aug 20220.04900.04900.04500.04500.045072,142
08 Aug 20220.04000.05000.04000.04900.0490232,966
05 Aug 20220.04400.04400.04100.04100.04106,838
04 Aug 20220.04800.04800.04000.04000.040046,833
03 Aug 20220.04500.05000.04500.04700.047018,300
02 Aug 20220.05000.05000.04000.04000.040016,020
01 Aug 20220.05010.05010.05010.05010.0501-
29 July 20220.03500.05010.03500.05010.05019,500
28 July 20220.05400.05400.05400.05400.05404,481
27 July 20220.03000.03000.03000.03000.0300-
26 July 20220.03000.03000.03000.03000.03001,497
25 July 20220.03700.03700.03700.03700.037017,900
22 July 20220.03990.03990.03880.03880.0388241,500
21 July 20220.03900.03900.03900.03900.0390-
20 July 20220.03900.03900.03900.03900.0390-
19 July 20220.04900.04900.03800.03900.039035,122
18 July 20220.02800.03800.02800.03800.038042,000
15 July 20220.05000.05000.05000.05000.0500-
14 July 20220.03100.05000.03100.05000.0500161,063
13 July 20220.04100.04100.04100.04100.0410125
12 July 20220.04050.04050.03860.04000.040025,700
11 July 20220.04050.04050.04000.04000.0400161,000
08 July 20220.04000.04000.04000.04000.040050,000
07 July 20220.03800.03800.03800.03800.0380-
06 July 20220.03800.03800.03800.03800.0380164,000
05 July 20220.04000.04000.04000.04000.040020,000
01 July 20220.03030.03030.03030.03030.03033,000
30 June 20220.03200.03300.03200.03300.033057,500
29 June 20220.03000.04500.03000.04500.0450718,792
28 June 20220.04000.04250.04000.04250.042527,750
27 June 20220.04200.04500.04000.04200.0420321,155
24 June 20220.03300.04000.03300.04000.04001,638,881
23 June 20220.03300.03300.02750.03300.0330223,800
22 June 20220.03600.04000.02500.03500.0350890,083
21 June 20220.04290.04290.04290.04290.0429-
17 June 20220.04290.04290.04290.04290.0429-
16 June 20220.03600.04400.03600.04290.0429133,814
15 June 20220.04000.05000.03500.03500.0350152,000
14 June 20220.04000.04000.04000.04000.0400300,000
13 June 20220.05540.05540.04000.04000.0400277,900
10 June 20220.04200.04200.04200.04200.0420-
09 June 20220.06360.06360.04200.04200.0420286,459
08 June 20220.04500.05500.04550.05000.0500759,500
07 June 20220.05500.06040.04500.06040.0604221,782
06 June 20220.06040.06040.04700.05500.0550128,665
03 June 20220.06000.06040.06000.06040.060410,000
02 June 20220.06000.06000.05250.05250.0525135,186
01 June 20220.06000.06000.04500.04500.045032,000
31 May 20220.05100.05100.05100.05100.051010,000
27 May 20220.05000.05600.04600.05000.0500498,638
26 May 20220.06040.06040.05120.06040.0604356,800
25 May 20220.04200.06400.04200.06400.064032,000
24 May 20220.05500.06500.05500.06500.0650126,450
23 May 20220.05500.05500.05500.05500.0550-
20 May 20220.04200.05500.04200.05500.055020,000
19 May 20220.04650.04650.04650.04650.04651,000
18 May 20220.05100.05100.05100.05100.0510-
17 May 20220.05100.05100.05100.05100.0510100,000
16 May 20220.05000.05000.05000.05000.050010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...