Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.080
-0.010 (-0.92%)
Sep 23, 2025, 3:59 PM EDT
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | - | - | 201,309 |
| Sep 22, 2025 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 12.37% | 2,318,652 |
| Sep 19, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 6.59% | 1,375,788 |
| Sep 18, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | - | 700,107 |
| Sep 17, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -3.19% | 351,446 |
| Sep 16, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -2.08% | 601,267 |
| Sep 15, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 771,683 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 596,338 |
| Sep 11, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 774,227 |
| Sep 10, 2025 | 0.97 | 0.98 | 0.87 | 0.95 | 0.95 | -4.04% | 1,187,081 |
| Sep 9, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 1,481,664 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 960,070 |
| Sep 5, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 3.06% | 1,280,623 |
| Sep 4, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -4.85% | 2,089,692 |
| Sep 3, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 4.04% | 2,232,267 |
| Sep 2, 2025 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | 2.06% | 1,955,412 |
| Aug 29, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 330,905 |
| Aug 28, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 2.20% | 720,108 |
| Aug 27, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 5.81% | 937,550 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 204,448 |
| Aug 25, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 4.88% | 919,369 |
| Aug 22, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 2.50% | 2,962,492 |
| Aug 21, 2025 | 0.77 | 0.83 | 0.77 | 0.80 | 0.80 | 1.27% | 1,068,310 |
| Aug 20, 2025 | 0.79 | 0.81 | 0.75 | 0.79 | 0.79 | - | 682,920 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -4.82% | 913,906 |
| Aug 18, 2025 | 0.82 | 0.86 | 0.79 | 0.83 | 0.83 | 6.41% | 967,094 |
| Aug 15, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 5.41% | 1,236,721 |
| Aug 14, 2025 | 0.70 | 0.78 | 0.70 | 0.74 | 0.74 | 5.71% | 1,250,014 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 1,756,141 |
| Aug 12, 2025 | 0.69 | 0.71 | 0.66 | 0.69 | 0.69 | -1.43% | 2,459,631 |
| Aug 11, 2025 | 0.73 | 0.73 | 0.60 | 0.70 | 0.70 | -4.11% | 6,268,271 |
| Aug 8, 2025 | 0.81 | 0.82 | 0.73 | 0.73 | 0.73 | -8.75% | 143,248 |