Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
1.330
+0.004 (0.32%)
Sep 25, 2026, 3:47 PM EST
ALKEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | - | 0.45% | 22,000 |
| 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 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.31 | 1.33 | 1.31 | -3.29% | 836,287 |
| Aug 27, 2026 | 1.36 | 1.44 | 1.30 | 1.37 | 1.36 | -0.72% | 2,943,292 |
| Aug 26, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.37 | 1.47% | 244,392 |
| Aug 25, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.35 | 3.03% | 329,787 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.31 | 2.33% | 342,840 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.28 | 4.03% | 527,481 |
| Aug 20, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.23 | 4.20% | 557,728 |
| Aug 19, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.18 | 5.31% | 485,712 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.12 | - | 345,239 |
| Aug 17, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.12 | 2.73% | 103,528 |
| Aug 14, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 1.09 | 0.46% | 91,515 |
| Aug 13, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.08 | -2.23% | 234,980 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.11 | - | 447,289 |
| Aug 11, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.11 | -0.88% | 506,141 |
| Aug 10, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.12 | 1.80% | 222,396 |
| Aug 7, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.10 | 7.77% | 702,056 |
| Aug 6, 2026 | 1.03 | 1.06 | 1.00 | 1.03 | 1.02 | 0.98% | 193,579 |
| Aug 5, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.01 | 6.81% | 594,896 |
| Aug 4, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.94 | 1.31% | 682,375 |
| Aug 3, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.93 | 1.37% | 595,119 |
| Jul 31, 2026 | 0.96 | 0.96 | 0.91 | 0.93 | 0.92 | -2.11% | 324,386 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.94 | 1.51% | 383,916 |
| Jul 29, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.93 | 1.72% | 713,049 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.91 | -3.16% | 661,075 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.94 | -0.59% | 1,184,869 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.95 | -0.45% | 125,304 |
| Jul 23, 2026 | 0.97 | 1.00 | 0.95 | 0.96 | 0.95 | -0.72% | 410,729 |
| Jul 22, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.96 | 3.39% | 575,849 |
| Jul 21, 2026 | 0.94 | 0.98 | 0.92 | 0.94 | 0.93 | 0.95% | 858,608 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.92 | -2.45% | 434,938 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.94 | -0.02% | 656,850 |