Alkane Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.97	0.97	0.95	0.97	0.97	-2.03%	5,810,221
Aug 25, 2025	0.96	1.02	0.96	0.99	0.99	7.65%	10,467,313
Aug 22, 2025	0.93	0.96	0.91	0.92	0.92	-1.08%	5,180,393
Aug 21, 2025	0.90	0.93	0.90	0.93	0.93	1.65%	3,428,558
Aug 20, 2025	0.91	0.92	0.88	0.91	0.91	-2.15%	4,206,572
Aug 19, 2025	0.94	0.95	0.92	0.93	0.93	-1.59%	3,370,892
Aug 18, 2025	0.89	0.95	0.89	0.95	0.95	7.39%	8,113,500
Aug 15, 2025	0.86	0.89	0.84	0.88	0.88	5.39%	5,020,079
Aug 14, 2025	0.82	0.86	0.82	0.84	0.84	1.83%	8,118,330
Aug 13, 2025	0.81	0.83	0.79	0.82	0.82	1.86%	5,615,747
Aug 12, 2025	0.80	0.82	0.77	0.81	0.81	-9.55%	7,429,777
Aug 11, 2025	0.86	0.89	0.85	0.89	0.89	5.33%	2,790,514
Aug 8, 2025	0.84	0.86	0.82	0.85	0.85	1.81%	5,485,625
Aug 7, 2025	0.78	0.84	0.77	0.83	0.83	7.10%	5,355,322
Aug 6, 2025	0.75	0.79	0.74	0.78	0.78	5.44%	7,959,794
Aug 5, 2025	0.72	0.75	0.71	0.74	0.74	4.26%	5,199,627
Aug 4, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	2,214,720
Aug 1, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	3,152,395
Jul 31, 2025	0.74	0.74	0.71	0.72	0.72	-5.30%	3,123,744
Jul 30, 2025	0.73	0.76	0.72	0.76	0.76	6.34%	1,718,339
Jul 29, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	2,399,464
Jul 28, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	2,098,528
Jul 25, 2025	0.70	0.73	0.69	0.71	0.71	1.43%	2,734,795
Jul 24, 2025	0.69	0.71	0.68	0.70	0.70	1.45%	2,977,416
Jul 23, 2025	0.68	0.71	0.67	0.69	0.69	5.34%	2,816,599
Jul 22, 2025	0.67	0.68	0.66	0.66	0.66	0.77%	2,373,037
Jul 21, 2025	0.65	0.65	0.64	0.65	0.65	-	695,905
Jul 18, 2025	0.66	0.66	0.65	0.65	0.65	-	1,767,135
Jul 17, 2025	0.67	0.67	0.65	0.65	0.65	-3.70%	1,233,242
Jul 16, 2025	0.67	0.68	0.66	0.68	0.68	1.50%	1,582,196
Jul 15, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	2,614,752
Jul 14, 2025	0.66	0.70	0.66	0.68	0.68	3.03%	1,447,956
Jul 11, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	1,825,488
Jul 10, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	1,547,470
Jul 9, 2025	0.70	0.71	0.69	0.70	0.70	-	2,159,278
Jul 8, 2025	0.67	0.70	0.67	0.70	0.70	4.48%	2,397,901
Jul 7, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	1,250,922
Jul 4, 2025	0.69	0.71	0.69	0.69	0.69	-0.72%	1,184,669
Jul 3, 2025	0.70	0.71	0.68	0.70	0.70	-1.42%	2,330,711
Jul 2, 2025	0.71	0.73	0.70	0.71	0.71	-1.40%	603,902
Jul 1, 2025	0.72	0.73	0.71	0.72	0.72	-	881,773
Jun 30, 2025	0.73	0.74	0.71	0.72	0.72	-1.38%	1,593,644
Jun 27, 2025	0.73	0.75	0.72	0.73	0.73	-	1,356,200
Jun 26, 2025	0.75	0.76	0.71	0.73	0.73	-0.68%	1,866,130
Jun 25, 2025	0.74	0.74	0.72	0.73	0.73	-2.67%	2,313,233
Jun 24, 2025	0.73	0.76	0.73	0.75	0.75	3.45%	1,446,885
Jun 23, 2025	0.74	0.74	0.72	0.73	0.73	-	1,436,827
Jun 20, 2025	0.72	0.73	0.70	0.73	0.73	-	2,847,699
Jun 19, 2025	0.75	0.75	0.70	0.73	0.73	-2.68%	1,811,459
Jun 18, 2025	0.76	0.77	0.74	0.75	0.75	-2.61%	1,432,459