Alaska Energy Metals Corporation
AKEMFOTCBasic Materials● Active
$0.05
+$0.00(+6.51%)
Market Cap$8173384
P/E Ratio—
52W High$0.16
52W Low$0.042
Alaska Energy Metals Corporation（AKEMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
akemf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.5000
Nov 14, 2023
-90.8% from here
5-Year Low5Y
$0.0200
Mar 21, 2023
+129.0% from low
IPO Priceadj.
$4.00
Sep 13, 2007
-98.9% since IPO
1 Year Ago
$0.0640
Jun 9, 2025
-28.4% in 1Y
5 Years Ago
$0.0700
Jun 9, 2021
-34.6% in 5Y
10 Years Ago
$0.3000
Jun 9, 2016
-84.7% in 10Y
Historical Price Data · AKEMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 295K | +17.44% |
| Jun 5, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1.3M | +0.70% |
| Jun 4, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 456K | -1.68% |
| Jun 3, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 347K | -12.31% |
| Jun 2, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 604K | -1.00% |
| Jun 1, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 634K | -3.33% |
| May 29, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 532K | -2.12% |
| May 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 516K | +2.00% |
| May 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 326K | -2.24% |
| May 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 430K | +0.00% |
| May 22, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 265K | +0.00% |
| May 21, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 261K | -9.69% |
| May 20, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 675K | -5.29% |
| May 19, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 555K | -7.30% |
| May 18, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 496K | +5.72% |
| May 15, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1.1M | -9.37% |
| May 14, 2026 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 430K | -8.13% |
| May 13, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 316K | +1.69% |
| May 12, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 101K | +0.41% |
| May 11, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 102K | +6.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AKEMF
Jan 1 → Dec 31 · 6 years2026-49.3%$0.09 → $0.05
-49.3%
2025+19.8%$0.08 → $0.10
+19.8%
2024-75.2%$0.31 → $0.08
-75.2%
2023+1400.0%$0.02 → $0.30
+1400.0%
2022-50.0%$0.04 → $0.02
-50.0%
2021-42.9%$0.07 → $0.04
-42.9%
Best Year2023 · +1400.0%
Worst Year2024 · -75.2%
Positive Years2 / 6
Avg Annual Return+200.4%
6Y Total Return-34.6%
6Y CAGR~-6.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in AKEMF?
If you invested $1,000 in AKEMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$153
Total Return-84.7%
CAGR~-17.1% / yr
Profit$-847
Based on Jun 9, 2016 · $0.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alaska Energy Metals Corporation（AKEMF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AKEMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AKEMF 历史股价FMP 日线复权 OHLCV