Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
1.090
+0.020 (1.87%)
May 18, 2026, 3:49 PM EST
ALKEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 2.51% | 117,153 |
| May 15, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.07 | -4.87% | 432,688 |
| May 14, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | - | 329,075 |
| May 13, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 205,311 |
| May 12, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 0.54% | 230,234 |
| May 11, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.08% | 445,698 |
| May 8, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.45% | 107,712 |
| May 7, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | 1.48% | 364,100 |
| May 6, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 2.26% | 429,695 |
| May 5, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 88,402 |
| May 4, 2026 | 1.17 | 1.20 | 1.04 | 1.05 | 1.05 | -2.78% | 503,172 |
| May 1, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 678,563 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 3.61% | 367,198 |
| Apr 29, 2026 | 1.10 | 1.17 | 1.08 | 1.08 | 1.08 | -6.00% | 1,109,499 |
| Apr 28, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | -2.13% | 308,765 |
| Apr 27, 2026 | 1.18 | 1.26 | 1.14 | 1.18 | 1.18 | 0.77% | 238,714 |
| Apr 24, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | -2.18% | 271,636 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 1.36% | 143,237 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.34% | 164,467 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 133,507 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 131,006 |
| Apr 17, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 182,803 |
| Apr 16, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.13% | 100,834 |
| Apr 15, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.32 | 2.00% | 97,900 |
| Apr 14, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 0.62% | 101,480 |
| Apr 13, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.46% | 111,352 |
| Apr 10, 2026 | 1.24 | 1.30 | 1.21 | 1.26 | 1.26 | -0.79% | 281,275 |
| Apr 9, 2026 | 1.22 | 1.27 | 1.19 | 1.27 | 1.27 | 12.29% | 259,212 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | 5.70% | 309,350 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 4.29% | 266,035 |
| Apr 6, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.35% | 150,512 |
| Apr 2, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | -4.59% | 218,322 |
| Apr 1, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 7.92% | 457,434 |
| Mar 31, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 7.98% | 568,599 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -1.72% | 183,474 |
| 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% | 597,069 |
| 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 |