5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-63.72%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-40.00%
The Alkaline Water Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.03 | $0.03 (-16.39%) | $0.03 | $0.03 | 408,482 | $257,332 |
| 04/14/2025 | $0.03 | $0.03 (-15.67%) | $0.04 | $0.03 | 2.20 M | $260,420 |
| 04/11/2025 | $0.04 | $0.03 (-25.71%) | $0.04 | $0.03 | 420,752 | $267,625 |
| 04/10/2025 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 263,463 | $308,798 |
| 04/09/2025 | $0.03 | $0.03 (21.43%) | $0.04 | $0.03 | 386,978 | $349,971 |
| 04/08/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 256,411 | $308,798 |
| 04/07/2025 | $0.04 | $0.03 (-16.67%) | $0.04 | $0.03 | 357,378 | $308,798 |
| 04/04/2025 | $0.03 | $0.04 (6.21%) | $0.04 | $0.03 | 540,698 | $369,529 |
| 04/03/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 564,018 | $308,798 |
| 04/02/2025 | $0.04 | $0.03 (-12.93%) | $0.04 | $0.03 | 601,097 | $339,678 |
| 04/01/2025 | $0.04 | $0.04 (-13.62%) | $0.04 | $0.03 | 1.27 M | $398,350 |
| 03/31/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 510,769 | $411,731 |
| 03/28/2025 | $0.04 | $0.05 (35%) | $0.06 | $0.04 | 629,978 | $555,837 |
| 03/27/2025 | $0.04 | $0.04 (0%) | $0.06 | $0.04 | 234,925 | $411,731 |
| 03/26/2025 | $0.05 | $0.04 (-19.6%) | $0.05 | $0.04 | 215,694 | $413,790 |
| 03/25/2025 | $0.06 | $0.05 (-23.73%) | $0.06 | $0.04 | 215,687 | $463,197 |
| 03/24/2025 | $0.05 | $0.06 (15.79%) | $0.06 | $0.05 | 244,965 | $566,130 |
| 03/21/2025 | $0.07 | $0.05 (-32.14%) | $0.07 | $0.05 | 337,300 | $488,931 |
| 03/20/2025 | $0.07 | $0.05 (-28.29%) | $0.07 | $0.05 | 381,851 | $516,722 |
| 03/19/2025 | $0.05 | $0.06 (1.29%) | $0.07 | $0.05 | 122,618 | $566,130 |
| 03/18/2025 | $0.07 | $0.05 (-22.14%) | $0.07 | $0.05 | 201,199 | $560,984 |
| 03/17/2025 | $0.05 | $0.06 (20.41%) | $0.07 | $0.05 | 143,895 | $607,303 |
| 03/14/2025 | $0.05 | $0.05 (0%) | $0.07 | $0.05 | 375,898 | $514,664 |
| 03/13/2025 | $0.08 | $0.06 (-25.64%) | $0.08 | $0.04 | 804,562 | $597,010 |
| 03/12/2025 | $0.07 | $0.05 (-18.46%) | $0.08 | $0.05 | 90,414 | $545,544 |
| 03/11/2025 | $0.03 | $0.07 (116.67%) | $0.08 | $0.03 | 369,074 | $669,063 |
| 03/10/2025 | $0.08 | $0.06 (-24.81%) | $0.09 | $0.05 | 173,957 | $617,597 |
| 03/07/2025 | $0.06 | $0.06 (-8.33%) | $0.07 | $0.06 | 264,982 | $566,130 |
| 03/06/2025 | $0.10 | $0.07 (-30%) | $0.10 | $0.07 | 168,058 | $720,529 |
| 03/05/2025 | $0.10 | $0.09 (-7.37%) | $0.10 | $0.07 | 89,461 | $905,808 |
| 03/04/2025 | $0.08 | $0.08 (6.67%) | $0.10 | $0.07 | 119,117 | $823,462 |
| 03/03/2025 | $0.08 | $0.10 (13.1%) | $0.11 | $0.08 | 123,328 | $977,861 |
| 02/28/2025 | $0.12 | $0.11 (-12.5%) | $0.12 | $0.09 | 113,372 | $1.08 M |
| 02/27/2025 | $0.11 | $0.11 (-0.09%) | $0.12 | $0.10 | 209,372 | $1.13 M |
| 02/26/2025 | $0.13 | $0.12 (-7.69%) | $0.14 | $0.11 | 144,311 | $1.24 M |
| 02/25/2025 | $0.11 | $0.13 (17.86%) | $0.14 | $0.11 | 113,843 | $1.34 M |
| 02/24/2025 | $0.12 | $0.12 (0%) | $0.15 | $0.11 | 147,440 | $1.24 M |
| 02/21/2025 | $0.12 | $0.13 (8.33%) | $0.14 | $0.12 | 64,468 | $1.34 M |
| 02/20/2025 | $0.15 | $0.12 (-20%) | $0.15 | $0.12 | 117,713 | $1.24 M |
| 02/19/2025 | $0.13 | $0.15 (15.3%) | $0.19 | $0.11 | 387,918 | $1.54 M |
| 02/18/2025 | $0.15 | $0.13 (-13.33%) | $0.16 | $0.13 | 162,857 | $1.34 M |
| 02/17/2025 | $0.18 | $0.15 (-18.95%) | $0.18 | $0.13 | 69,783 | $1.49 M |
| 02/14/2025 | $0.18 | $0.15 (-18.95%) | $0.18 | $0.13 | 140,196 | $1.49 M |
| 02/13/2025 | $0.12 | $0.15 (25%) | $0.19 | $0.10 | 168,267 | $1.54 M |
| 02/12/2025 | $0.24 | $0.15 (-37.5%) | $0.24 | $0.14 | 305,299 | $1.54 M |
| 02/11/2025 | $0.25 | $0.20 (-19.72%) | $0.30 | $0.12 | 452,866 | $2.06 M |
| 02/10/2025 | $0.20 | $0.21 (5%) | $0.29 | $0.17 | 355,374 | $2.16 M |
| 02/07/2025 | $0.32 | $0.21 (-34.38%) | $0.40 | $0.21 | 874,015 | $2.16 M |
| 02/06/2025 | $0.20 | $0.40 (100%) | $0.48 | $0.18 | 1.19 M | $4.12 M |
| 02/05/2025 | $0.15 | $0.18 (20.69%) | $0.22 | $0.10 | 605,949 | $1.80 M |
| 02/04/2025 | $0.14 | $0.16 (10.71%) | $0.19 | $0.14 | 613,326 | $1.60 M |
| 02/03/2025 | $0.12 | $0.14 (12.5%) | $0.15 | $0.07 | 393,544 | $1.39 M |
| 01/31/2025 | $0.07 | $0.12 (71.43%) | $0.12 | $0.06 | 523,699 | $1.24 M |
| 01/30/2025 | $0.06 | $0.07 (27.45%) | $0.07 | $0.05 | 263,235 | $721,559 |
| 01/29/2025 | $0.05 | $0.05 (6.38%) | $0.05 | $0.04 | 216,167 | $514,664 |
| 01/28/2025 | $0.04 | $0.05 (26.76%) | $0.05 | $0.03 | 30,729 | $482,755 |
| 01/27/2025 | $0.03 | $0.04 (11.61%) | $0.04 | $0.03 | 341,705 | $385,998 |
| 01/24/2025 | $0.04 | $0.04 (-9.75%) | $0.04 | $0.04 | 324,860 | $385,998 |
| 01/23/2025 | $0.05 | $0.04 (-23.47%) | $0.05 | $0.03 | 350,169 | $385,998 |
| 01/22/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.03 | 251,886 | $370,558 |
| 01/21/2025 | $0.05 | $0.03 (-32.45%) | $0.05 | $0.03 | 210,015 | $340,707 |
| 01/20/2025 | $0.04 | $0.04 (-13.72%) | $0.04 | $0.04 | 73,084 | $381,881 |
| 01/17/2025 | $0.05 | $0.04 (-2.22%) | $0.05 | $0.04 | 81,700 | $452,904 |
| 01/16/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 42,132 | $401,438 |
| 01/15/2025 | $0.05 | $0.04 (-16.67%) | $0.05 | $0.04 | 44,042 | $411,731 |
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.
