Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
1.120
-0.010 (-0.88%)
At close: Aug 11, 2026
ALKEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 205,415 |
| Aug 7, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 7.77% | 678,885 |
| Aug 6, 2026 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 170,579 |
| Aug 5, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 6.81% | 572,825 |
| Aug 4, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.31% | 673,245 |
| Aug 3, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 1.37% | 595,119 |
| Jul 31, 2026 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 324,386 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.51% | 383,916 |
| Jul 29, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 1.72% | 713,049 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -3.16% | 661,075 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -0.59% | 1,184,869 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.45% | 125,304 |
| Jul 23, 2026 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -0.72% | 410,729 |
| Jul 22, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 3.39% | 575,849 |
| Jul 21, 2026 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | 0.95% | 858,608 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -2.45% | 428,140 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -0.02% | 656,850 |
| Jul 16, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -2.28% | 269,548 |
| Jul 15, 2026 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -2.05% | 199,058 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 3.82% | 272,522 |
| Jul 13, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.45% | 554,707 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.55% | 64,178 |
| Jul 9, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.58% | 882,204 |
| Jul 8, 2026 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | -1.76% | 1,052,987 |
| Jul 7, 2026 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -4.26% | 315,046 |
| Jul 6, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | 2.54% | 248,717 |
| Jul 2, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 1.55% | 486,964 |
| Jul 1, 2026 | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | - | 643,504 |
| Jun 30, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -0.26% | 328,654 |
| Jun 29, 2026 | 1.00 | 1.06 | 0.96 | 0.97 | 0.97 | -4.66% | 1,052,425 |
| Jun 26, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 344,915 |
| Jun 25, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.50% | 348,073 |
| Jun 24, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -6.05% | 498,192 |
| Jun 23, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -4.53% | 438,469 |
| Jun 22, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | 1.44% | 528,043 |
| Jun 18, 2026 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 331,345 |
| Jun 17, 2026 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | 0.90% | 413,200 |
| Jun 16, 2026 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 3.74% | 524,568 |
| Jun 15, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 4.90% | 490,995 |
| Jun 12, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 265,110 |
| Jun 11, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.27% | 1,168,133 |
| Jun 10, 2026 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -4.97% | 1,955,432 |
| Jun 9, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 1,790,542 |
| Jun 8, 2026 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | - | 1,228,604 |
| Jun 5, 2026 | 1.07 | 1.10 | 0.99 | 1.00 | 1.00 | -7.41% | 1,228,300 |
| Jun 4, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 216,214 |
| Jun 3, 2026 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -3.15% | 146,849 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 4.22% | 162,995 |
| Jun 1, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 325,409 |
| May 29, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 306,732 |