Australia markets closed

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0380-0.0120 (-24.00%)
At close: 01:30PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 May 20220.05000.06400.04000.05060.0506134,371
12 May 20220.04000.06000.04000.04630.0463280,512
11 May 20220.05500.05500.04750.05200.052077,500
10 May 20220.05200.05500.05200.05500.0550143,523
09 May 20220.04800.05000.04800.05000.0500131,222
06 May 20220.04800.06500.04800.06500.065064,000
05 May 20220.05510.06600.05510.06000.060031,500
04 May 20220.06010.07000.06010.06500.0650125,106
03 May 20220.06600.06600.06010.06010.060127,000
02 May 20220.05700.06500.04900.06500.0650193,401
29 Apr 20220.08000.08000.06000.06000.0600318,499
28 Apr 20220.06200.06500.05000.06000.0600385,800
27 Apr 20220.06500.06500.06500.06500.065016,000
26 Apr 20220.07000.07000.06300.06300.0630211,235
25 Apr 20220.10500.10500.06500.07100.0710411,893
22 Apr 20220.07400.07400.07000.07200.0720131,800
21 Apr 20220.07700.09000.07000.07000.070074,150
20 Apr 20220.07700.07700.07000.07500.0750100,450
19 Apr 20220.07250.07900.07000.07000.0700191,077
18 Apr 20220.07630.09000.07250.08000.080096,481
14 Apr 20220.07630.08000.07630.08000.08008,437
13 Apr 20220.08000.08000.07410.08000.0800111,250
12 Apr 20220.08000.10000.06850.08000.0800203,903
11 Apr 20220.08000.08300.06500.07000.0700887,010
08 Apr 20220.08500.11000.08200.08400.08401,164,083
07 Apr 20220.07350.10000.07000.07750.07751,346,932
06 Apr 20220.08500.08500.07350.08000.0800330,400
05 Apr 20220.08000.08600.07510.08600.0860385,750
04 Apr 20220.08500.08500.07500.07780.0778285,962
01 Apr 20220.09800.09800.08000.08500.0850536,600
31 Mar 20220.09100.11000.08000.09000.09001,400,804
30 Mar 20220.08500.09600.08250.08900.0890803,510
29 Mar 20220.08000.08000.07750.07750.0775396,503
28 Mar 20220.07800.08000.07000.08000.0800286,575
25 Mar 20220.07500.07800.06500.06510.0651233,819
24 Mar 20220.07700.08270.06200.06200.0620121,541
23 Mar 20220.06200.08000.06200.06200.0620307,150
22 Mar 20220.07250.08000.06500.06650.0665583,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...