Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.430
+0.030 (2.14%)
At close: Feb 6, 2026
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 910,804 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 985,096 |
| Jan 6, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.56% | 1,651,655 |
| Jan 5, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 4.92% | 1,922,489 |
| Jan 2, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 1,125,847 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 194,134 |
| Dec 30, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 2.46% | 456,895 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | 3.39% | 2,422,677 |
| Dec 24, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 685,809 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 520,129 |
| Dec 22, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 1,072,714 |
| Dec 19, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 1,241,978 |
| Dec 18, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 556,391 |
| Dec 17, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 2.88% | 1,072,402 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 1,125,526 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 1,262,478 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 4.95% | 2,028,476 |
| Dec 11, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 1,608,648 |
| Dec 10, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 1,286,267 |
| Dec 9, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 2,486,024 |
| Dec 8, 2025 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | 2.06% | 1,756,792 |
| Dec 5, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 1,064,554 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 582,449 |
| Dec 3, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -2.94% | 423,015 |
| Dec 2, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 1,169,387 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.94 | 1.00 | 1.00 | 7.53% | 2,314,886 |
| Nov 28, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.91% | 166,396 |
| Nov 27, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 31,806 |
| Nov 26, 2025 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 301,693 |