Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
1.180
0.00 (0.00%)
Apr 22, 2026, 10:24 AM EST
ALKEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | - |
| 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% | 163,098 |
| 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% | 87,990 |
| 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% | 230,540 |
| 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% | 205,422 |
| 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% | 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 |