5 DAY PERFORMANCE
-27.27%
1 MONTH PERFORMANCE
-73.33%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-66.67%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+818,081.80%
The Alkaline Water Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.07 | $0.05 (-18.46%) | $0.07 | $0.05 | 63,147 | $669,063 |
| 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 |
| 01/14/2025 | $0.06 | $0.04 (-37.07%) | $0.06 | $0.04 | 89,279 | $380,851 |
| 01/13/2025 | $0.05 | $0.05 (-5%) | $0.06 | $0.04 | 43,526 | $488,931 |
| 01/10/2025 | $0.04 | $0.05 (34.77%) | $0.05 | $0.04 | 155,273 | $514,664 |
| 01/09/2025 | $0.04 | $0.04 (-5%) | $0.04 | $0.04 | 148,115 | $391,144 |
| 01/08/2025 | $0.04 | $0.04 (-5%) | $0.04 | $0.04 | 159,235 | $391,144 |
| 01/07/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 67,338 | $411,731 |
| 01/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 127,593 | $411,731 |
| 01/03/2025 | $0.05 | $0.04 (-25%) | $0.05 | $0.04 | 218,166 | $385,998 |
| 01/02/2025 | $0.04 | $0.04 (14.29%) | $0.05 | $0.04 | 75,251 | $411,731 |
| 12/31/2024 | $0.03 | $0.04 (2.94%) | $0.04 | $0.03 | 99,160 | $360,265 |
| 12/30/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.03 | 399,800 | $411,731 |
| 12/27/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 210,615 | $463,197 |
| 12/26/2024 | $0.08 | $0.05 (-40%) | $0.08 | $0.04 | 352,440 | $463,197 |
| 12/24/2024 | $0.04 | $0.07 (105.71%) | $0.07 | $0.04 | 9,941 | $741,116 |
| 12/23/2024 | $0.04 | $0.05 (25.25%) | $0.07 | $0.04 | 22,601 | $515,693 |
| 12/20/2024 | $0.07 | $0.05 (-30.14%) | $0.07 | $0.04 | 72,977 | $517,752 |
| 12/19/2024 | $0.06 | $0.06 (-9.84%) | $0.08 | $0.05 | 94,830 | $566,130 |
| 12/18/2024 | $0.04 | $0.06 (71.43%) | $0.07 | $0.04 | 151,245 | $617,597 |
| 12/17/2024 | $0.05 | $0.04 (-10.89%) | $0.06 | $0.04 | 41,713 | $412,760 |
| 12/16/2024 | $0.04 | $0.04 (-4.61%) | $0.04 | $0.04 | 100,566 | $436,950 |
| 12/13/2024 | $0.08 | $0.04 (-40.13%) | $0.08 | $0.04 | 91,839 | $462,168 |
| 12/12/2024 | $0.07 | $0.05 (-31.03%) | $0.08 | $0.04 | 178,336 | $514,664 |
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.
