Alkane Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.15	1.15	1.07	1.08	-	-6.17%	263,321
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
Jan 14, 2026	0.99	1.05	0.99	1.03	1.03	1.98%	145,096
Jan 13, 2026	1.04	1.07	1.00	1.01	1.01	-2.42%	402,429
Jan 12, 2026	1.03	1.10	1.03	1.04	1.04	-1.43%	449,643
Jan 9, 2026	0.99	1.05	0.98	1.05	1.05	11.70%	630,005
Jan 8, 2026	0.92	0.94	0.92	0.94	0.94	2.14%	182,757
Jan 7, 2026	0.93	0.94	0.91	0.92	0.92	-2.54%	368,694
Jan 6, 2026	0.94	0.95	0.93	0.94	0.94	1.35%	1,943,675
Jan 5, 2026	0.91	0.94	0.90	0.93	0.93	4.80%	1,023,492
Jan 2, 2026	0.89	0.92	0.88	0.89	0.89	0.78%	423,073
Dec 31, 2025	0.92	0.92	0.88	0.88	0.88	-3.53%	400,258
Dec 30, 2025	0.90	0.93	0.90	0.91	0.91	2.29%	518,538
Dec 29, 2025	0.91	0.93	0.87	0.89	0.89	-1.12%	660,222
Dec 26, 2025	0.89	0.93	0.89	0.90	0.90	2.73%	353,261
Dec 24, 2025	0.86	0.88	0.85	0.88	0.88	3.12%	453,668
Dec 23, 2025	0.86	0.86	0.84	0.85	0.85	0.99%	264,126
Dec 22, 2025	0.82	0.85	0.82	0.85	0.85	4.75%	762,657
Dec 19, 2025	0.85	0.85	0.79	0.81	0.81	3.18%	1,359,057
Dec 18, 2025	0.79	0.80	0.77	0.78	0.78	0.12%	771,979
Dec 17, 2025	0.79	0.82	0.76	0.78	0.78	0.37%	1,176,216
Dec 16, 2025	0.77	0.80	0.75	0.78	0.78	2.37%	988,303
Dec 15, 2025	0.80	0.90	0.73	0.76	0.76	-2.63%	2,625,175
Dec 12, 2025	0.90	0.90	0.77	0.78	0.78	-2.12%	2,468,636
Dec 11, 2025	0.76	0.80	0.72	0.80	0.80	8.05%	2,680,224
Dec 10, 2025	0.73	0.75	0.72	0.74	0.74	1.10%	730,767
Dec 9, 2025	0.73	0.74	0.70	0.73	0.73	1.39%	1,721,812
Dec 8, 2025	0.73	0.75	0.71	0.72	0.72	1.77%	1,772,799
Dec 5, 2025	0.72	0.74	0.70	0.71	0.71	1.00%	959,131
Dec 4, 2025	0.72	0.77	0.70	0.70	0.70	-2.10%	589,768
Dec 3, 2025	0.75	0.76	0.72	0.72	0.72	-4.59%	532,789
Dec 2, 2025	0.75	0.77	0.73	0.75	0.75	2.10%	1,387,262