Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
0.9518
+0.0068 (0.72%)
At close: Mar 27, 2026
ALKEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.72% | 546,607 |
| Mar 26, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -6.62% | 469,592 |
| Mar 25, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 3.54% | 194,616 |
| Mar 24, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 1.56% | 441,922 |
| Mar 23, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -2.79% | 842,779 |
| Mar 20, 2026 | 0.95 | 1.06 | 0.95 | 0.99 | 0.99 | 2.06% | 592,779 |
| Mar 19, 2026 | 1.03 | 1.05 | 0.94 | 0.97 | 0.97 | -8.49% | 1,742,232 |
| Mar 18, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 774,807 |
| Mar 17, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | 2.27% | 780,528 |
| Mar 16, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.64% | 328,851 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -6.23% | 621,366 |
| Mar 12, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -2.29% | 177,929 |
| Mar 11, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.25% | 236,160 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 515,117 |
| Mar 9, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 477,174 |
| Mar 6, 2026 | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 252,838 |
| Mar 5, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.51% | 207,358 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | 1.33% | 593,368 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.09 | 1.13 | 1.12 | -9.27% | 451,762 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.32% | 132,879 |
| Feb 27, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 1.14% | 154,656 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 110,782 |
| Feb 25, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 4.24% | 282,458 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -2.48% | 150,711 |
| Feb 23, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 55,606 |
| Feb 20, 2026 | 1.17 | 1.21 | 1.10 | 1.21 | 1.21 | 3.60% | 215,553 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.17% | 137,419 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.09% | 235,017 |
| Feb 17, 2026 | 1.26 | 1.28 | 1.14 | 1.17 | 1.17 | 3.45% | 489,561 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 4.24% | 191,799 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -5.57% | 515,907 |
| Feb 11, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 5.02% | 371,668 |
| Feb 10, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | 1.09 | -0.45% | 119,245 |
| Feb 9, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 5.36% | 727,797 |
| Feb 6, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 3.37% | 421,634 |
| Feb 5, 2026 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -5.70% | 452,514 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.01 | 1.07 | 1.07 | -2.64% | 334,768 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 713,051 |
| Feb 2, 2026 | 1.02 | 1.08 | 1.00 | 1.07 | 1.07 | 1.90% | 421,354 |
| Jan 30, 2026 | 1.07 | 1.17 | 1.01 | 1.05 | 1.05 | -11.02% | 1,250,578 |
| Jan 29, 2026 | 1.18 | 1.25 | 1.09 | 1.18 | 1.18 | 0.77% | 455,153 |
| Jan 28, 2026 | 1.20 | 1.30 | 1.13 | 1.17 | 1.17 | 0.09% | 647,747 |
| Jan 27, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 198,773 |
| Jan 26, 2026 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 697,115 |
| Jan 23, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 301,047 |
| Jan 22, 2026 | 1.08 | 1.15 | 1.04 | 1.10 | 1.10 | 1.85% | 365,564 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 504,695 |
| Jan 20, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 7.84% | 625,167 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 184,109 |
| Jan 15, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | - | 145,814 |