Alkane Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.93	0.97	0.93	0.97	-	4.30%	323,771
Aug 28, 2025	0.92	0.95	0.92	0.93	-	2.20%	720,108
Aug 27, 2025	0.89	0.92	0.89	0.91	-	5.81%	937,550
Aug 26, 2025	0.87	0.87	0.85	0.86	-	-	204,448
Aug 25, 2025	0.85	0.87	0.84	0.86	-	4.88%	919,369
Aug 22, 2025	0.82	0.82	0.79	0.82	-	2.50%	2,962,492
Aug 21, 2025	0.77	0.83	0.77	0.80	-	1.27%	1,068,310
Aug 20, 2025	0.79	0.81	0.75	0.79	-	-	682,920
Aug 19, 2025	0.82	0.82	0.77	0.79	-	-4.82%	913,906
Aug 18, 2025	0.82	0.86	0.79	0.83	-	6.41%	967,094
Aug 15, 2025	0.76	0.78	0.75	0.78	-	5.41%	1,236,721
Aug 14, 2025	0.70	0.78	0.70	0.74	-	5.71%	1,250,014
Aug 13, 2025	0.70	0.73	0.69	0.70	-	1.45%	1,756,141
Aug 12, 2025	0.69	0.71	0.66	0.69	-	-1.43%	2,459,631
Aug 11, 2025	0.73	0.73	0.60	0.70	-	-4.11%	6,268,271
Aug 8, 2025	0.81	0.82	0.73	0.73	-	-8.75%	143,248