Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.350
+0.040 (3.05%)
At close: Mar 20, 2026
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.41 | 1.44 | 1.32 | 1.35 | 1.35 | 3.05% | 1,677,490 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -9.66% | 1,841,350 |
| Mar 18, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 2,161,850 |
| Mar 17, 2026 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | 2.07% | 1,302,505 |
| Mar 16, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 1,298,954 |
| Mar 13, 2026 | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 707,937 |
| Mar 12, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 899,386 |
| Mar 11, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 914,750 |
| Mar 10, 2026 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | 2.03% | 877,517 |
| Mar 9, 2026 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 0.68% | 1,122,919 |
| Mar 6, 2026 | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 1,416,460 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 853,828 |
| Mar 4, 2026 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.96% | 911,979 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.49 | 1.53 | 1.53 | -8.93% | 1,010,014 |
| Mar 2, 2026 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 1,119,226 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | - | 841,683 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 442,875 |
| Feb 25, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 4.35% | 2,117,596 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -3.01% | 1,234,621 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 286,180 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 469,036 |
| Feb 19, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 1,112,373 |
| Feb 18, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 551,587 |
| Feb 17, 2026 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | 4.55% | 2,334,107 |
| Feb 13, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 5.48% | 264,769 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 998,191 |
| Feb 11, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 4.05% | 526,696 |
| Feb 10, 2026 | 1.48 | 1.54 | 1.46 | 1.48 | 1.48 | - | 331,274 |
| Feb 9, 2026 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 728,762 |
| Feb 6, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 816,689 |
| Feb 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -4.11% | 2,239,804 |
| Feb 4, 2026 | 1.53 | 1.54 | 1.41 | 1.46 | 1.46 | -1.35% | 684,214 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 2.78% | 911,330 |
| Feb 2, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 5.11% | 1,359,249 |
| Jan 30, 2026 | 1.38 | 1.45 | 1.35 | 1.37 | 1.37 | -9.87% | 2,825,932 |
| Jan 29, 2026 | 1.57 | 1.59 | 1.47 | 1.52 | 1.52 | -0.65% | 1,488,067 |
| Jan 28, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 4,875,685 |
| Jan 27, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 2.60% | 1,554,527 |
| Jan 26, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 1,312,752 |
| Jan 23, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 812,138 |
| Jan 22, 2026 | 1.47 | 1.54 | 1.45 | 1.51 | 1.51 | 1.34% | 1,450,618 |
| Jan 21, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 1,468,644 |
| Jan 20, 2026 | 1.45 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 1,600,152 |
| Jan 19, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.86% | 597,023 |
| Jan 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 788,733 |
| Jan 15, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 493,667 |
| Jan 14, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 527,516 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | 952,470 |
| Jan 12, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 887,233 |
| Jan 9, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 7.69% | 1,629,846 |