Alkane Resources Ltd (ALKEF)
OTCMKTS · Delayed Price · Currency is USD
1.110
+0.040 (3.74%)
Jun 16, 2026, 3:37 PM EST
ALKEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.03 | 1.12 | 1.01 | 1.10 | - | 2.80% | 87,200 |
| 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% | 297,605 |
| May 29, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 306,732 |
| May 28, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 877,162 |
| May 27, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 289,830 |
| May 26, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 460,767 |
| May 22, 2026 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 528,839 |
| May 21, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.18% | 202,894 |
| May 20, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | -0.19% | 387,729 |
| May 19, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | -2.90% | 458,126 |
| May 18, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 2.53% | 117,153 |
| May 15, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.07 | -4.88% | 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 | -1.09% | 445,698 |
| May 8, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.47% | 107,712 |
| May 7, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | 1.44% | 364,100 |
| May 6, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 2.30% | 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 | 3.65% | 367,198 |
| Apr 29, 2026 | 1.10 | 1.17 | 1.08 | 1.08 | 1.08 | -6.03% | 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 | 0.82% | 238,714 |
| Apr 24, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | -2.22% | 271,636 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 1.40% | 143,237 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.38% | 164,467 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.07% | 133,507 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -4.53% | 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 | -1.11% | 100,834 |
| Apr 15, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.32 | 1.98% | 97,900 |
| Apr 14, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 0.65% | 101,480 |
| Apr 13, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.43% | 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 | 12.34% | 259,212 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | 5.65% | 309,350 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 4.29% | 266,035 |