Australia markets open in 4 hours 30 minutes

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0400+0.0070 (+21.21%)
At close: 01:51PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 20230.04150.04150.03900.03900.0390245,048
24 Nov 20230.04150.04150.04150.04150.041550,000
22 Nov 20230.04010.04010.04010.04010.0401-
21 Nov 20230.04010.04010.04010.04010.040110,000
20 Nov 20230.04000.04000.04000.04000.0400-
17 Nov 20230.04000.04000.04000.04000.040017,500
16 Nov 20230.03900.03900.03900.03900.0390-
15 Nov 20230.03000.03900.03000.03900.039040,902
14 Nov 20230.04100.04100.02700.03100.031095,121
13 Nov 20230.02800.02800.02800.02800.0280-
10 Nov 20230.02800.02800.02800.02800.0280-
09 Nov 20230.04250.04250.02800.02800.02801,003,000
08 Nov 20230.04000.04000.04000.04000.0400-
07 Nov 20230.04250.04250.02500.04000.04007,000
06 Nov 20230.02500.02500.02500.02500.0250-
03 Nov 20230.03210.04250.02500.02500.0250164,500
02 Nov 20230.04250.04250.04250.04250.04251,000
01 Nov 20230.04250.04250.04250.04250.0425-
31 Oct 20230.04250.04250.04250.04250.04255,000
30 Oct 20230.03020.04000.03020.04000.04006,000
27 Oct 20230.04000.04000.04000.04000.0400103,032
26 Oct 20230.04000.04000.03500.04000.0400276,563
25 Oct 20230.04200.04200.03900.04000.0400300,101
24 Oct 20230.03000.03000.03000.03000.0300-
23 Oct 20230.03000.03000.03000.03000.0300-
20 Oct 20230.03000.03000.03000.03000.0300-
19 Oct 20230.03000.03000.03000.03000.0300-
18 Oct 20230.03000.03000.03000.03000.0300-
17 Oct 20230.03500.03500.03000.03000.030060,000
16 Oct 20230.02900.02900.02900.02900.0290-
13 Oct 20230.02900.02900.02900.02900.029065,000
12 Oct 20230.03300.03300.03300.03300.0330-
11 Oct 20230.02000.03800.02000.03300.033078,000
10 Oct 20230.04200.04200.04200.04200.0420-
09 Oct 20230.04100.04200.04100.04200.0420132,000
06 Oct 20230.04250.04250.04250.04250.0425-
05 Oct 20230.04000.04250.04000.04250.042541,000
04 Oct 20230.02900.02900.02900.02900.029020,000
03 Oct 20230.04250.04250.02200.02200.022028,400
02 Oct 20230.04250.04250.01900.04250.042512,000
29 Sept 20230.03650.04000.03650.03900.039046,000
28 Sept 20230.03880.03880.03650.03650.036534,010
27 Sept 20230.03500.03500.03500.03500.0350-
26 Sept 20230.04000.04000.03500.03500.0350216,153
25 Sept 20230.04500.04500.02000.03500.0350112,100
22 Sept 20230.03000.04500.03000.04500.045038,000
21 Sept 20230.03800.03800.03800.03800.0380-
20 Sept 20230.04000.04000.03800.03800.0380263,750
19 Sept 20230.04000.04250.04000.04250.042527,000
18 Sept 20230.04010.04010.04010.04010.0401-
15 Sept 20230.04000.04500.04000.04010.0401241,419
14 Sept 20230.04500.04500.04000.04500.0450122,000
13 Sept 20230.04000.04000.04000.04000.040047,000
12 Sept 20230.03800.04000.03500.04000.0400167,841
11 Sept 20230.03800.03800.03550.03600.0360172,000
08 Sept 20230.03490.03490.03490.03490.034930,000
07 Sept 20230.03300.03300.03300.03300.0330-
06 Sept 20230.03100.03300.03100.03300.0330162,249
05 Sept 20230.03000.03100.03000.03000.030078,780
01 Sept 20230.02700.02700.02700.02700.027049,085
31 Aug 20230.02500.02500.02500.02500.0250-
30 Aug 20230.02500.02500.02500.02500.025035,000
29 Aug 20230.03000.03000.03000.03000.0300-
28 Aug 20230.02600.03000.02600.03000.0300105,751
25 Aug 20230.02570.02570.02570.02570.0257100,000
24 Aug 20230.02080.02080.02080.02080.0208337,453
23 Aug 20230.02000.02000.02000.02000.020054,500
22 Aug 20230.02010.02010.02010.02010.0201-
21 Aug 20230.02010.02010.02010.02010.0201-
18 Aug 20230.02010.02010.02010.02010.0201-
17 Aug 20230.02010.02010.02010.02010.020140,000
16 Aug 20230.03100.03100.03000.03000.030050,000
15 Aug 20230.02050.02050.02050.02050.0205100
14 Aug 20230.02600.03100.02600.03100.0310208,000
11 Aug 20230.02600.02600.02600.02600.026020,000
10 Aug 20230.01710.02150.01710.02150.02158,725
09 Aug 20230.02250.02600.01700.02600.0260241,000
08 Aug 20230.02250.02250.02250.02250.0225-
07 Aug 20230.02250.02250.02250.02250.0225156,000
04 Aug 20230.01500.02250.01500.02250.022534,000
03 Aug 20230.01240.01240.01240.01240.012410,000
02 Aug 20230.02250.02250.02250.02250.0225-
01 Aug 20230.01000.02250.01000.02250.022584,500
31 July 20230.02030.02030.02030.02030.0203-
28 July 20230.02030.02030.02030.02030.0203100,000
27 July 20230.02250.02250.02250.02250.022523,000
26 July 20230.02250.02250.02250.02250.0225-
25 July 20230.02250.02250.02250.02250.0225-
24 July 20230.02250.02250.02250.02250.0225-
21 July 20230.02250.02250.02250.02250.0225-
20 July 20230.02250.02250.02250.02250.0225-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...