-
5 DAY PERFORMANCE
-8.76% -
1 MONTH PERFORMANCE
+21.95% -
3 MONTH PERFORMANCE
-21.88% -
6 MONTH PERFORMANCE
+3,471.43% -
YEAR-TO-DATE PERFORMANCE
-80.92% -
1 YEAR PERFORMANCE
-82.70%
The Alkaline Water Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.05 | $0.05 (1.82%) | $0.08 | $0.05 | 172,803 | $518,781 |
| 11/21/2024 | $0.04 | $0.04 (-16.67%) | $0.05 | $0.04 | 68,393 | $360,265 |
| 11/20/2024 | $0.04 | $0.03 (-18.57%) | $0.04 | $0.03 | 107,173 | $352,030 |
| 11/19/2024 | $0.06 | $0.04 (-27.62%) | $0.06 | $0.04 | 131,943 | $434,376 |
| 11/18/2024 | $0.06 | $0.05 (-13.43%) | $0.07 | $0.04 | 166,091 | $564,072 |
| 11/15/2024 | $0.06 | $0.04 (-28.83%) | $0.08 | $0.04 | 139,662 | $439,523 |
| 11/14/2024 | $0.08 | $0.06 (-30.63%) | $0.09 | $0.05 | 203,132 | $571,277 |
| 11/13/2024 | $0.09 | $0.07 (-27.78%) | $0.09 | $0.06 | 25,632 | $669,063 |
| 11/12/2024 | $0.06 | $0.07 (12.9%) | $0.09 | $0.06 | 64,532 | $720,529 |
| 11/11/2024 | $0.07 | $0.06 (-4.62%) | $0.09 | $0.06 | 15,677 | $638,183 |
| 11/08/2024 | $0.09 | $0.09 (-0.22%) | $0.10 | $0.06 | 78,319 | $924,336 |
| 11/07/2024 | $0.07 | $0.09 (26.76%) | $0.09 | $0.06 | 82,684 | $926,395 |
| 11/06/2024 | $0.07 | $0.06 (-6.87%) | $0.08 | $0.06 | 20,542 | $627,890 |
| 11/05/2024 | $0.09 | $0.06 (-32.22%) | $0.09 | $0.06 | 52,706 | $627,890 |
| 11/04/2024 | $0.06 | $0.09 (48%) | $0.09 | $0.05 | 25,318 | $914,043 |
| 11/01/2024 | $0.04 | $0.06 (42.86%) | $0.10 | $0.04 | 14,828 | $617,597 |
| 10/31/2024 | $0.06 | $0.08 (35%) | $0.09 | $0.06 | 32,139 | $833,755 |
| 10/30/2024 | $0.06 | $0.06 (-4.99%) | $0.09 | $0.05 | 87,466 | $587,746 |
| 10/29/2024 | $0.06 | $0.06 (9.09%) | $0.09 | $0.04 | 27,986 | $617,597 |
| 10/28/2024 | $0.12 | $0.06 (-54.17%) | $0.12 | $0.03 | 207,136 | $566,130 |
| 10/25/2024 | $0.02 | $0.04 (90.48%) | $0.05 | $0.02 | 152,332 | $411,731 |
| 10/24/2024 | $0.04 | $0.04 (2.5%) | $0.05 | $0.03 | 2,782 | $422,024 |
| 10/23/2024 | $0.04 | $0.04 (2.5%) | $0.07 | $0.04 | 123,354 | $422,024 |
| 10/22/2024 | $0.08 | $0.05 (-43.75%) | $0.08 | $0.04 | 125,733 | $463,197 |
| 10/21/2024 | $0.06 | $0.06 (-0.5%) | $0.07 | $0.04 | 112,035 | $614,509 |
| 10/18/2024 | $0.00 | $0.05 (25400%) | $0.08 | $0.00 | 56,200 | $524,957 |
| 10/17/2024 | $0.06 | $0.06 (-5.83%) | $0.10 | $0.04 | 99,835 | $581,570 |
| 10/16/2024 | $0.08 | $0.06 (-25%) | $0.08 | $0.06 | 93,587 | $617,597 |
| 10/15/2024 | $0.08 | $0.08 (3.37%) | $0.13 | $0.06 | 156,467 | $851,254 |
| 10/14/2024 | $0.10 | $0.08 (-25%) | $0.10 | $0.06 | 111,391 | $771,996 |
| 10/11/2024 | $0.10 | $0.07 (-29.96%) | $0.10 | $0.05 | 155,997 | $720,529 |
| 10/10/2024 | $0.06 | $0.08 (28%) | $0.08 | $0.06 | 53,018 | $823,462 |
| 10/09/2024 | $0.10 | $0.08 (-24%) | $0.10 | $0.06 | 163,833 | $782,289 |
| 10/08/2024 | $0.11 | $0.12 (9.52%) | $0.14 | $0.11 | 4,960 | $1.18 M |
| 10/07/2024 | $0.11 | $0.11 (0.91%) | $0.15 | $0.11 | 46,705 | $1.14 M |
| 10/04/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 8,066 | $1.24 M |
| 10/03/2024 | $0.13 | $0.11 (-15.31%) | $0.15 | $0.11 | 7,939 | $1.13 M |
| 10/02/2024 | $0.12 | $0.13 (8.33%) | $0.15 | $0.11 | 9,245 | $1.34 M |
| 10/01/2024 | $0.15 | $0.15 (-0.73%) | $0.15 | $0.11 | 24,529 | $1.53 M |
| 09/30/2024 | $0.13 | $0.15 (11.19%) | $0.16 | $0.12 | 38,570 | $1.54 M |
| 09/27/2024 | $0.10 | $0.12 (20%) | $0.13 | $0.10 | 24,771 | $1.24 M |
| 09/26/2024 | $0.10 | $0.12 (20%) | $0.17 | $0.10 | 24,579 | $1.24 M |
| 09/25/2024 | $0.11 | $0.11 (-2.83%) | $0.11 | $0.11 | 3,537 | $1.13 M |
| 09/24/2024 | $0.15 | $0.11 (-23.87%) | $0.15 | $0.11 | 4,355 | $1.18 M |
| 09/23/2024 | $0.12 | $0.12 (0%) | $0.15 | $0.11 | 6,339 | $1.24 M |
| 09/20/2024 | $0.10 | $0.11 (10%) | $0.15 | $0.10 | 57,488 | $1.13 M |
| 09/19/2024 | $0.16 | $0.10 (-35.48%) | $0.16 | $0.09 | 42,130 | $1.03 M |
| 09/18/2024 | $0.05 | $0.12 (140%) | $0.17 | $0.05 | 41,557 | $1.24 M |
| 09/17/2024 | $0.15 | $0.15 (-1.53%) | $0.15 | $0.07 | 15,487 | $1.52 M |
| 09/16/2024 | $0.11 | $0.15 (42.86%) | $0.15 | $0.11 | 34,084 | $1.54 M |
| 09/13/2024 | $0.12 | $0.10 (-16.53%) | $0.15 | $0.10 | 61,565 | $1.03 M |
| 09/12/2024 | $0.15 | $0.12 (-20%) | $0.15 | $0.10 | 16,393 | $1.24 M |
| 09/11/2024 | $0.15 | $0.13 (-10.01%) | $0.15 | $0.09 | 48,557 | $1.39 M |
| 09/10/2024 | $0.12 | $0.12 (0%) | $0.15 | $0.01 | 21,801 | $1.24 M |
| 09/09/2024 | $0.13 | $0.12 (-7.62%) | $0.15 | $0.12 | 36,132 | $1.24 M |
| 09/06/2024 | $0.16 | $0.15 (-8.6%) | $0.18 | $0.13 | 89,043 | $1.54 M |
| 09/05/2024 | $0.15 | $0.16 (7.44%) | $0.18 | $0.13 | 173,613 | $1.64 M |
| 09/04/2024 | $0.13 | $0.13 (4%) | $0.17 | $0.11 | 57,998 | $1.34 M |
| 09/03/2024 | $0.17 | $0.13 (-26.47%) | $0.17 | $0.09 | 55,955 | $1.29 M |
| 09/02/2024 | $0.09 | $0.09 (0%) | $0.13 | $0.09 | 3,640 | $926,395 |
| 08/30/2024 | $0.09 | $0.09 (0%) | $0.16 | $0.09 | 80,351 | $926,395 |
| 08/29/2024 | $0.09 | $0.09 (0.22%) | $0.09 | $0.09 | 9,213 | $928,454 |
| 08/28/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.09 | 73,898 | $1.03 M |
| 08/27/2024 | $0.06 | $0.10 (66.67%) | $0.11 | $0.06 | 185,990 | $1.03 M |
| 08/26/2024 | $0.06 | $0.06 (-3.23%) | $0.09 | $0.04 | 232,621 | $617,597 |
| 08/23/2024 | $0.06 | $0.06 (5.61%) | $0.08 | $0.03 | 343,383 | $658,770 |