OTC Markets OTCPK - Delayed Quote USD

Alligator Energy Limited (ALGEF)

0.0190

0.0000

(0.00%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 1, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 30, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 29, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 28, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 25, 2025	0.0192	0.0192	0.0190	0.0190	0.0190	163,200
Apr 24, 2025	0.0188	0.0188	0.0188	0.0188	0.0188	100
Apr 23, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 22, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 21, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 17, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 16, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 15, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 14, 2025	0.0181	0.0185	0.0140	0.0185	0.0185	253,500
Apr 11, 2025	0.0191	0.0191	0.0191	0.0191	0.0191	1,200
Apr 10, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 9, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 8, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	156,700
Apr 4, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 1, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 31, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 28, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 27, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 26, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 25, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 24, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
Mar 21, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 20, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	5,000
Mar 19, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 18, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 17, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	10,900
Mar 14, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 13, 2025	0.0195	0.0202	0.0165	0.0165	0.0165	110,000
Mar 12, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 11, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 10, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 7, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 6, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 5, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	2,000
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 28, 2025	0.0195	0.0195	0.0160	0.0160	0.0160	83,600
Feb 27, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 26, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 25, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 24, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 21, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	7,500
Feb 20, 2025	0.0195	0.0230	0.0160	0.0160	0.0160	453,200
Feb 19, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
Feb 18, 2025	0.0160	0.0230	0.0160	0.0230	0.0230	50,400
Feb 14, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
Feb 13, 2025	0.0224	0.0224	0.0224	0.0224	0.0224	100
Feb 12, 2025	0.0160	0.0208	0.0160	0.0208	0.0208	10,023
Feb 11, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 10, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 7, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 6, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 5, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 4, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 3, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Jan 31, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Jan 30, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	-
Jan 29, 2025	0.0270	0.0289	0.0225	0.0289	0.0289	55,000
Jan 28, 2025	0.0245	0.0245	0.0245	0.0245	0.0245	50,000
Jan 27, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 24, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 23, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 22, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	30,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0172	0.0200	0.0172	0.0200	0.0200	246,300
Jan 16, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 15, 2025	0.0228	0.0228	0.0198	0.0198	0.0198	40,000
Jan 14, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Jan 13, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	72,900
Jan 10, 2025	0.0240	0.0240	0.0214	0.0224	0.0224	30,180
Jan 8, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
Jan 7, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
Jan 6, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	5,000
Jan 3, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	300,000
Jan 2, 2025	0.0250	0.0289	0.0250	0.0250	0.0250	659,800
Dec 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,600
Dec 30, 2024	0.0160	0.0276	0.0160	0.0276	0.0276	32,800
Dec 27, 2024	0.0225	0.0225	0.0160	0.0225	0.0225	80,000
Dec 26, 2024	0.0170	0.0196	0.0160	0.0196	0.0196	228,800
Dec 24, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Dec 23, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	23,221
Dec 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 19, 2024	0.0153	0.0230	0.0153	0.0230	0.0230	20,100
Dec 18, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Dec 17, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	23,600
Dec 16, 2024	0.0220	0.0300	0.0220	0.0290	0.0290	325,300
Dec 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Dec 12, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	150,000
Dec 11, 2024	0.0220	0.0236	0.0220	0.0236	0.0236	170,000
Dec 10, 2024	0.0250	0.0270	0.0220	0.0220	0.0220	228,182
Dec 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	160,000
Dec 6, 2024	0.0220	0.0254	0.0220	0.0230	0.0230	229,685
Dec 5, 2024	0.0230	0.0260	0.0220	0.0220	0.0220	860,000
Dec 4, 2024	0.0244	0.0244	0.0230	0.0230	0.0230	132,000
Dec 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,454
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Nov 21, 2024	0.0240	0.0248	0.0240	0.0248	0.0248	55,000
Nov 20, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Nov 19, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Nov 18, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	300,000
Nov 15, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Nov 14, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Nov 13, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Nov 12, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	20,000
Nov 11, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Nov 8, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Nov 7, 2024	0.0279	0.0279	0.0272	0.0272	0.0272	59,000
Nov 6, 2024	0.0291	0.0291	0.0262	0.0262	0.0262	29,001
Nov 5, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	-
Nov 4, 2024	0.0291	0.0293	0.0291	0.0293	0.0293	95,000
Nov 1, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	10,000
Oct 31, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Oct 30, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Oct 29, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Oct 28, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	17,500
Oct 25, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	2,000
Oct 24, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	48,092
Oct 23, 2024	0.0250	0.0304	0.0250	0.0304	0.0304	77,500
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0334	0.0350	0.0233	0.0350	0.0350	16,000
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Oct 17, 2024	0.0350	0.0350	0.0331	0.0331	0.0331	56,500
Oct 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
Oct 15, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Oct 14, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Oct 11, 2024	0.0303	0.0334	0.0303	0.0334	0.0334	200
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	130,000
Oct 9, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Oct 8, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	95,887
Oct 7, 2024	0.0310	0.0311	0.0300	0.0311	0.0311	37,000
Oct 4, 2024	0.0339	0.0339	0.0300	0.0300	0.0300	37,348
Oct 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 30, 2024	0.0261	0.0360	0.0210	0.0360	0.0360	44,100
Sep 27, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Sep 26, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	5,000
Sep 25, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Sep 24, 2024	0.0385	0.0399	0.0337	0.0399	0.0399	12,800
Sep 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 19, 2024	0.0234	0.0380	0.0231	0.0380	0.0380	68,300
Sep 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 17, 2024	0.0340	0.0340	0.0234	0.0340	0.0340	454,769
Sep 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100
Sep 10, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Sep 9, 2024	0.0200	0.0295	0.0200	0.0295	0.0295	40,000
Sep 6, 2024	0.0200	0.0275	0.0200	0.0275	0.0275	20,100
Sep 5, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 4, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	14,050
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	200
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0400	0.0400	0.0200	0.0300	0.0300	69,700
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
Aug 7, 2024	0.0170	0.0400	0.0170	0.0200	0.0200	830,800
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0400	0.0250	0.0250	0.0250	143,214
Jul 31, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jul 30, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jul 29, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	15,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0285	0.0400	0.0285	0.0400	0.0400	18,200
Jul 11, 2024	0.0300	0.0400	0.0210	0.0400	0.0400	17,100
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,500
Jul 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Jun 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 26, 2024	0.0277	0.0390	0.0277	0.0390	0.0390	14,750
Jun 25, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	60,000
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	21,033
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0100	0.0400	0.0100	0.0400	0.0400	2,680
Jun 14, 2024	0.0100	0.0400	0.0100	0.0400	0.0400	3,100
Jun 13, 2024	0.0100	0.0320	0.0100	0.0320	0.0320	67,100
Jun 12, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Jun 11, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Jun 10, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Jun 7, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Jun 6, 2024	0.0363	0.0363	0.0190	0.0363	0.0363	236,000
Jun 5, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jun 4, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jun 3, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	21,000
May 31, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	-
May 30, 2024	0.0380	0.0412	0.0380	0.0411	0.0411	135,200
May 29, 2024	0.0381	0.0420	0.0380	0.0420	0.0420	956,205
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	660
May 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 22, 2024	0.0370	0.0460	0.0370	0.0370	0.0370	126,800
May 21, 2024	0.0425	0.0460	0.0425	0.0460	0.0460	134,457
May 20, 2024	0.0370	0.0425	0.0370	0.0425	0.0425	50,100
May 17, 2024	0.0400	0.0400	0.0375	0.0400	0.0400	54,212
May 16, 2024	0.0300	0.0425	0.0300	0.0425	0.0425	20,200
May 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	17,000
May 14, 2024	0.0351	0.0380	0.0351	0.0380	0.0380	74,000
May 13, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	47,750
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	21,000
May 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 7, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 6, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 3, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-

BH6.F Bannerman Energy Ltd

1.4060

+8.99%

PAUIF Premier American Uranium Inc.

0.8720

-0.81%

WSTRF Western Uranium & Vanadium Corp.

0.6400

+3.23%

VO.V ValOre Metals Corp.

0.0700

0.00%

PUR.F Paladin Energy Ltd

3.4460

+6.03%

ANLDF Anfield Energy Inc.

0.0400

0.00%

ELVUF Elevate Uranium Ltd

0.2000

0.00%

0ZQ.F National Atomic Company Kazatomprom JSC

31.30

+4.33%

FUUFF F3 Uranium Corp.

0.1496

-1.91%

PENMF Peninsula Energy Limited

0.3950

-1.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alligator Energy Limited (ALGEF)

Related Tickers