Alkane Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.99	1.00	0.99	1.00	1.00	1.01%	5,200
Feb 19, 2026	1.01	1.03	0.99	0.99	0.99	-2.94%	38,500
Feb 18, 2026	0.96	1.02	0.96	1.02	1.02	3.55%	3,000
Feb 17, 2026	1.03	1.03	0.99	0.99	0.99	-4.37%	13,800
Feb 16, 2026	0.99	1.03	0.99	1.03	1.03	13.19%	8,387
Feb 13, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	5,500
Feb 12, 2026	0.92	0.94	0.92	0.92	0.92	-2.65%	12,400
Feb 11, 2026	0.92	0.95	0.92	0.95	0.95	6.18%	65,125
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-2.20%	-
Feb 9, 2026	0.88	0.91	0.88	0.91	0.91	4.00%	5,000
Feb 6, 2026	0.82	0.88	0.82	0.88	0.88	2.34%	14,900
Feb 5, 2026	0.88	0.88	0.84	0.86	0.86	-3.93%	17,715
Feb 4, 2026	0.93	0.93	0.89	0.89	0.89	-3.26%	27,200
Feb 3, 2026	0.90	0.92	0.90	0.92	0.92	3.95%	6,700
Feb 2, 2026	0.87	0.89	0.86	0.89	0.89	2.91%	14,000
Jan 30, 2026	0.94	0.96	0.86	0.86	0.86	-6.52%	29,000
Jan 29, 2026	0.98	1.00	0.91	0.92	0.92	-3.16%	61,075
Jan 28, 2026	0.94	0.95	0.94	0.95	0.95	-2.06%	17,120
Jan 27, 2026	0.95	0.98	0.95	0.97	0.97	-1.02%	46,500
Jan 26, 2026	0.99	1.07	0.98	0.98	0.98	3.16%	77,437
Jan 23, 2026	0.93	0.96	0.93	0.95	0.95	3.26%	18,171
Jan 22, 2026	0.92	0.92	0.92	0.92	0.92	-	5,000
Jan 21, 2026	0.94	0.97	0.92	0.92	0.92	2.22%	38,000
Jan 20, 2026	0.91	0.92	0.90	0.90	0.90	2.86%	15,850
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Jan 16, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	-
Jan 15, 2026	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Jan 14, 2026	0.88	0.89	0.88	0.88	0.88	-1.13%	52,849
Jan 13, 2026	0.87	0.89	0.87	0.89	0.89	-0.56%	450
Jan 12, 2026	0.87	0.89	0.87	0.89	0.89	4.09%	30,000
Jan 9, 2026	0.86	0.88	0.85	0.86	0.86	11.04%	81,893
Jan 8, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	23,077
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Jan 5, 2026	0.77	0.79	0.77	0.79	0.79	3.95%	8,448
Jan 2, 2026	0.79	0.79	0.76	0.76	0.76	-5.59%	126,200
Dec 30, 2025	0.76	0.81	0.76	0.81	0.81	5.23%	139,604
Dec 29, 2025	0.78	0.82	0.75	0.77	0.77	7.75%	323,121
Dec 23, 2025	0.72	0.72	0.71	0.71	0.71	2.90%	8,771
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 19, 2025	0.67	0.69	0.67	0.69	0.69	7.81%	6,000
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-7.25%	-
Dec 17, 2025	0.66	0.69	0.66	0.69	0.69	4.55%	1
Dec 16, 2025	0.62	0.66	0.62	0.66	0.66	-1.49%	27,077
Dec 15, 2025	0.63	0.67	0.63	0.67	0.67	2.29%	250
Dec 12, 2025	0.62	0.67	0.62	0.66	0.66	9.17%	14,000
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	-
Dec 10, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	-
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	-