5 DAY PERFORMANCE
-33.33%
1 MONTH PERFORMANCE
+24.22%
3 MONTH PERFORMANCE
-84.62%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-42.86%
1 YEAR PERFORMANCE
+19,900.00%
The Alkaline Water Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.03 | $0.02 (-8%) | $0.03 | $0.02 | 1.10 M | $236.75 K |
| 05/22/2025 | $0.03 | $0.03 (-10%) | $0.03 | $0.03 | 732.46 K | $277.92 K |
| 05/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 456.75 K | $308.80 K |
| 05/20/2025 | $0.04 | $0.03 (-16.67%) | $0.05 | $0.03 | 466.53 K | $308.80 K |
| 05/19/2025 | $0.03 | $0.03 (13.33%) | $0.06 | $0.03 | 625.09 K | $349.97 K |
| 05/16/2025 | $0.05 | $0.04 (-30%) | $0.06 | $0.03 | 829.40 K | $360.26 K |
| 05/15/2025 | $0.05 | $0.04 (-11.11%) | $0.07 | $0.04 | 671.54 K | $411.73 K |
| 05/14/2025 | $0.04 | $0.05 (12.5%) | $0.07 | $0.04 | 1.19 M | $463.20 K |
| 05/13/2025 | $0.02 | $0.04 (81.82%) | $0.04 | $0.02 | 2.09 M | $411.73 K |
| 05/12/2025 | $0.01 | $0.02 (24.14%) | $0.02 | $0.01 | 1.37 M | $185.28 K |
| 05/09/2025 | $0.01 | $0.01 (12.5%) | $0.01 | $0.01 | 1.52 M | $138.96 K |
| 05/08/2025 | $0.01 | $0.01 (-5.51%) | $0.01 | $0.01 | 2.75 M | $123.52 K |
| 05/07/2025 | $0.01 | $0.01 (-14.29%) | $0.01 | $0.01 | 2.28 M | $123.52 K |
| 05/06/2025 | $0.01 | $0.01 (-11.03%) | $0.02 | $0.01 | 1.36 M | $132.78 K |
| 05/05/2025 | $0.02 | $0.01 (-16.13%) | $0.02 | $0.01 | 578.18 K | $133.81 K |
| 05/02/2025 | $0.02 | $0.02 (-3.13%) | $0.02 | $0.01 | 1.09 M | $159.55 K |
| 05/01/2025 | $0.02 | $0.02 (-14.29%) | $0.02 | $0.01 | 403.92 K | $154.40 K |
| 04/30/2025 | $0.02 | $0.02 (-13.89%) | $0.02 | $0.01 | 863.98 K | $159.55 K |
| 04/29/2025 | $0.02 | $0.02 (-2.94%) | $0.02 | $0.01 | 898.70 K | $169.84 K |
| 04/28/2025 | $0.02 | $0.02 (-7.22%) | $0.02 | $0.02 | 2.76 M | $171.90 K |
| 04/25/2025 | $0.02 | $0.02 (-19.1%) | $0.02 | $0.02 | 1.40 M | $165.72 K |
| 04/24/2025 | $0.02 | $0.02 (10.59%) | $0.02 | $0.02 | 2.37 M | $193.51 K |
| 04/23/2025 | $0.02 | $0.02 (-20%) | $0.02 | $0.02 | 1.10 M | $164.69 K |
| 04/22/2025 | $0.02 | $0.02 (-22.73%) | $0.02 | $0.02 | 1.33 M | $174.99 K |
| 04/21/2025 | $0.02 | $0.02 (10%) | $0.02 | $0.02 | 1.06 M | $226.45 K |
| 04/18/2025 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 463.12 K | $216.16 K |
| 04/17/2025 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 497.20 K | $216.16 K |
| 04/16/2025 | $0.03 | $0.03 (-16.67%) | $0.03 | $0.02 | 260.14 K | $257.33 K |
| 04/15/2025 | $0.03 | $0.03 (-16.67%) | $0.03 | $0.03 | 512.87 K | $257.33 K |
| 04/14/2025 | $0.03 | $0.03 (-15.67%) | $0.04 | $0.03 | 2.20 M | $260.42 K |
| 04/11/2025 | $0.04 | $0.03 (-25.71%) | $0.04 | $0.03 | 420.75 K | $267.63 K |
| 04/10/2025 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 263.46 K | $308.80 K |
| 04/09/2025 | $0.03 | $0.03 (21.43%) | $0.04 | $0.03 | 386.98 K | $349.97 K |
| 04/08/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 256.41 K | $308.80 K |
| 04/07/2025 | $0.04 | $0.03 (-16.67%) | $0.04 | $0.03 | 357.38 K | $308.80 K |
| 04/04/2025 | $0.03 | $0.04 (6.21%) | $0.04 | $0.03 | 540.70 K | $369.53 K |
| 04/03/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 564.02 K | $308.80 K |
| 04/02/2025 | $0.04 | $0.03 (-12.93%) | $0.04 | $0.03 | 601.10 K | $339.68 K |
| 04/01/2025 | $0.04 | $0.04 (-13.62%) | $0.04 | $0.03 | 1.27 M | $398.35 K |
| 03/31/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 510.77 K | $411.73 K |
| 03/28/2025 | $0.04 | $0.05 (35%) | $0.06 | $0.04 | 629.98 K | $555.84 K |
| 03/27/2025 | $0.04 | $0.04 (0%) | $0.06 | $0.04 | 234.93 K | $411.73 K |
| 03/26/2025 | $0.05 | $0.04 (-19.6%) | $0.05 | $0.04 | 215.69 K | $413.79 K |
| 03/25/2025 | $0.06 | $0.05 (-23.73%) | $0.06 | $0.04 | 215.69 K | $463.20 K |
| 03/24/2025 | $0.05 | $0.06 (15.79%) | $0.06 | $0.05 | 244.97 K | $566.13 K |
| 03/21/2025 | $0.07 | $0.05 (-32.14%) | $0.07 | $0.05 | 337.30 K | $488.93 K |
| 03/20/2025 | $0.07 | $0.05 (-28.29%) | $0.07 | $0.05 | 381.85 K | $516.72 K |
| 03/19/2025 | $0.05 | $0.06 (1.29%) | $0.07 | $0.05 | 122.62 K | $566.13 K |
| 03/18/2025 | $0.07 | $0.05 (-22.14%) | $0.07 | $0.05 | 201.20 K | $560.98 K |
| 03/17/2025 | $0.05 | $0.06 (20.41%) | $0.07 | $0.05 | 143.90 K | $607.30 K |
| 03/14/2025 | $0.05 | $0.05 (0%) | $0.07 | $0.05 | 375.90 K | $514.66 K |
| 03/13/2025 | $0.08 | $0.06 (-25.64%) | $0.08 | $0.04 | 804.56 K | $597.01 K |
| 03/12/2025 | $0.07 | $0.05 (-18.46%) | $0.08 | $0.05 | 90.41 K | $545.54 K |
| 03/11/2025 | $0.03 | $0.07 (116.67%) | $0.08 | $0.03 | 369.07 K | $669.06 K |
| 03/10/2025 | $0.08 | $0.06 (-24.81%) | $0.09 | $0.05 | 173.96 K | $617.60 K |
| 03/07/2025 | $0.06 | $0.06 (-8.33%) | $0.07 | $0.06 | 264.98 K | $566.13 K |
| 03/06/2025 | $0.10 | $0.07 (-30%) | $0.10 | $0.07 | 168.06 K | $720.53 K |
| 03/05/2025 | $0.10 | $0.09 (-7.37%) | $0.10 | $0.07 | 89.46 K | $905.81 K |
| 03/04/2025 | $0.08 | $0.08 (6.67%) | $0.10 | $0.07 | 119.12 K | $823.46 K |
| 03/03/2025 | $0.08 | $0.10 (13.1%) | $0.11 | $0.08 | 123.33 K | $977.86 K |
| 02/28/2025 | $0.12 | $0.11 (-12.5%) | $0.12 | $0.09 | 113.37 K | $1.08 M |
| 02/27/2025 | $0.11 | $0.11 (-0.09%) | $0.12 | $0.10 | 209.37 K | $1.13 M |
| 02/26/2025 | $0.13 | $0.12 (-7.69%) | $0.14 | $0.11 | 144.31 K | $1.24 M |
| 02/25/2025 | $0.11 | $0.13 (17.86%) | $0.14 | $0.11 | 113.84 K | $1.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
