Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
1.280
+0.080 (6.67%)
At close: Nov 9, 2026
ALKEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 6.67% | 451,322 |
| Nov 6, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 76,224 |
| Nov 5, 2026 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 5.22% | 364,421 |
| Nov 4, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 4.55% | 204,704 |
| Nov 3, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.78% | 123,637 |
| Nov 2, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.74% | 123,502 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -4.39% | 135,587 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 176,600 |
| Oct 28, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.04% | 173,942 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 9.31% | 322,209 |
| Oct 26, 2026 | 1.17 | 1.17 | 1.01 | 1.02 | 1.02 | -2.85% | 596,498 |
| Oct 23, 2026 | 1.10 | 1.14 | 1.03 | 1.05 | 1.05 | -6.26% | 671,776 |
| Oct 22, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -6.28% | 217,008 |
| Oct 21, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 108,347 |
| Oct 20, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -2.07% | 125,734 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -1.87% | 68,260 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.18 | 1.23 | 1.23 | 1.07% | 70,561 |
| Oct 15, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | 4.27% | 304,584 |
| Oct 14, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -4.88% | 266,421 |
| Oct 13, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -4.65% | 382,197 |
| Oct 12, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 31,520 |
| Oct 9, 2026 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -1.60% | 140,464 |
| Oct 8, 2026 | 1.34 | 1.43 | 1.22 | 1.25 | 1.25 | -0.79% | 355,137 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -2.33% | 239,081 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | 2.38% | 176,344 |
| Oct 5, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.83% | 267,143 |
| Oct 2, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | 1.06% | 72,884 |
| Oct 1, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 81,329 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 69,178 |
| Sep 29, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.53% | 200,195 |
| Sep 28, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | -2.99% | 224,621 |
| Sep 25, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 139,287 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | -2.92% | 207,537 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -2.14% | 132,868 |
| Sep 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.18% | 42,848 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 48,925 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 179,146 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 3.82% | 226,936 |
| Sep 16, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | 0.26% | 256,101 |
| Sep 15, 2026 | 1.32 | 1.36 | 1.29 | 1.31 | 1.31 | -1.39% | 93,078 |
| Sep 14, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 0.38% | 147,726 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | 1.54% | 66,648 |
| Sep 10, 2026 | 1.32 | 1.38 | 1.28 | 1.30 | 1.30 | -4.41% | 109,041 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -0.73% | 255,508 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 1.37 | 1.08% | 1,391,945 |
| Sep 4, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.36 | -2.15% | 126,310 |
| Sep 3, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.39 | 1.92% | 129,212 |
| Sep 2, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.36 | 4.46% | 333,831 |
| Sep 1, 2026 | 1.30 | 1.36 | 1.27 | 1.32 | 1.30 | -1.88% | 342,468 |
| Aug 31, 2026 | 1.30 | 1.36 | 1.25 | 1.34 | 1.33 | 1.14% | 1,377,792 |