Australia markets open in 4 hours 21 minutes

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0471-0.0068 (-12.62%)
At close: 10:31AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.04700.05550.04300.04710.047177,500
20 Jan 20220.05800.05800.04700.05390.0539314,942
19 Jan 20220.05300.06400.05000.05000.0500344,655
18 Jan 20220.05800.05800.05600.05800.0580179,188
14 Jan 20220.06400.06400.05500.05500.0550170,657
13 Jan 20220.05250.07600.05250.06400.064090,000
12 Jan 20220.05500.05900.05500.05700.0570755,778
11 Jan 20220.05300.05900.04800.04800.0480348,702
10 Jan 20220.05900.05900.04900.04900.0490665,873
07 Jan 20220.05000.05900.05000.05900.0590100,344
06 Jan 20220.04500.05000.04500.05000.0500132,711
05 Jan 20220.04250.04600.04250.04500.0450130,773
04 Jan 20220.04500.04500.04050.04050.040596,126
03 Jan 20220.04700.04700.04250.04250.042520,212
31 Dec 20210.03500.03600.03500.03600.0360113,500
30 Dec 20210.04700.04700.04700.04700.04702,083
29 Dec 20210.04800.04800.04800.04800.04802,857
28 Dec 20210.04600.04600.03500.03500.0350111,400
27 Dec 20210.04170.04170.04170.04170.0417-
23 Dec 20210.04170.04170.04170.04170.04173,000
22 Dec 20210.04000.04600.03420.03500.0350135,000
21 Dec 20210.04000.04250.04000.04250.0425105,000
20 Dec 20210.03600.03600.03200.03200.0320275,000
17 Dec 20210.03600.03600.03600.03600.0360-
16 Dec 20210.04600.04600.03600.03600.0360121,157
15 Dec 20210.03100.04500.03100.04500.045051,000
14 Dec 20210.04390.04390.03500.03990.0399101,250
13 Dec 20210.03200.03300.03000.03300.0330100,137
10 Dec 20210.03850.03850.03300.03300.0330151,555
09 Dec 20210.04500.04500.03900.03900.0390262,100
08 Dec 20210.04800.04800.04400.04500.045071,500
07 Dec 20210.05000.05000.04260.04500.04501,179,461
06 Dec 20210.04200.04300.03990.04000.0400422,150
03 Dec 20210.04500.04500.03890.04000.0400989,005
02 Dec 20210.03500.05000.02500.03600.0360648,697
01 Dec 20210.03350.05500.03350.04000.0400223,015
30 Nov 20210.05700.05700.04000.04500.0450244,382
29 Nov 20210.04500.05000.04500.04780.04781,199,640
26 Nov 20210.04600.05400.04000.04750.04751,463,955
24 Nov 20210.05000.06700.04900.05000.05001,324,484
23 Nov 20210.05000.06690.05000.06500.065017,000
22 Nov 20210.05000.05500.05000.05500.0550145,900
19 Nov 20210.06790.06790.04600.06200.0620460,077
18 Nov 20210.05700.05700.05500.05500.055043,600
17 Nov 20210.05500.05500.05500.05500.0550-
16 Nov 20210.05500.06000.05500.05500.0550240,100
15 Nov 20210.06000.06000.06000.06000.0600158,000
12 Nov 20210.06500.07600.05500.06000.0600642,941
11 Nov 20210.06800.07600.06600.06600.0660257,157
10 Nov 20210.06000.08500.06000.06750.0675162,500
09 Nov 20210.07200.10000.05000.07000.0700797,050
08 Nov 20210.06690.07000.06000.07000.0700691,993
05 Nov 20210.06850.06850.04500.06850.0685168,100
04 Nov 20210.06850.06850.06850.06850.06851,000
03 Nov 20210.06800.06800.06800.06800.068024,808
02 Nov 20210.05400.05400.05400.05400.054025,000
01 Nov 20210.06000.06000.06000.06000.0600-
29 Oct 20210.05500.06000.05500.06000.0600238,666
28 Oct 20210.06840.06850.06000.06000.0600217,600
27 Oct 20210.06850.06850.06850.06850.06855,000
26 Oct 20210.06850.06850.05400.05400.054051,455
25 Oct 20210.06500.06850.06000.06200.0620571,550
22 Oct 20210.06700.06850.05890.06490.0649539,108
21 Oct 20210.06900.06900.06200.06700.0670207,000
20 Oct 20210.06800.06900.06500.06900.0690321,960
19 Oct 20210.06450.07000.06200.06750.0675347,377
18 Oct 20210.04600.06990.03990.06500.0650171,566
15 Oct 20210.04600.04600.04500.04600.04601,050,000
14 Oct 20210.06200.10000.04600.08500.085067,500
13 Oct 20210.06990.06990.04600.06200.0620546,546
12 Oct 20210.05200.06000.04600.05500.0550327,741
11 Oct 20210.04000.05200.04000.05200.0520110,350
08 Oct 20210.04000.08000.04000.05200.0520913,573
07 Oct 20210.05000.05100.04500.04600.0460546,400
06 Oct 20210.05500.05500.05200.05200.052098,529
05 Oct 20210.05200.05500.05100.05100.0510599,500
04 Oct 20210.05500.05700.05500.05500.0550710,400
01 Oct 20210.05800.06000.05300.05500.055028,099
30 Sept 20210.05400.08900.04000.05300.0530250,599
29 Sept 20210.05400.05700.05000.05000.0500233,181
28 Sept 20210.05900.06000.05300.05300.05301,187,608
27 Sept 20210.10250.10250.05400.05900.05903,913,182
24 Sept 20210.07500.07500.05000.06000.06001,645,727
23 Sept 20210.06900.08990.06400.06500.06501,075,003
22 Sept 20210.08000.10500.06500.08500.08501,827,173
21 Sept 20210.08000.11000.07000.09500.09501,935,150
20 Sept 20210.07000.12000.06500.07000.07003,205,592
17 Sept 20210.08500.12000.07950.09000.09004,378,955
16 Sept 20210.07700.10000.07700.08000.0800383,700
15 Sept 20210.06500.06500.06500.06500.065054,000
14 Sept 20210.07000.07000.06000.06500.06505,217,403
13 Sept 20210.06300.07800.06300.07000.07003,185,438
10 Sept 20210.05000.05000.05000.05000.0500200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.