Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.435
-0.025 (-1.71%)
May 21, 2026, 1:10 PM EST
TSX:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | - | 305,723 |
| May 19, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 951,673 |
| May 15, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -2.63% | 495,555 |
| May 14, 2026 | 1.57 | 1.61 | 1.50 | 1.52 | 1.52 | - | 740,214 |
| May 13, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 605,752 |
| May 12, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 1,344,500 |
| May 11, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 1,118,320 |
| May 8, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 583,044 |
| May 7, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | 1.37% | 527,122 |
| May 6, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 1,411,327 |
| May 5, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 2.11% | 136,245 |
| May 4, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 710,112 |
| May 1, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.68% | 521,328 |
| Apr 30, 2026 | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | 2.05% | 507,290 |
| Apr 29, 2026 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 1,666,005 |
| Apr 28, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -3.87% | 400,355 |
| Apr 27, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -1.90% | 414,869 |
| Apr 24, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | -2.47% | 488,772 |
| Apr 23, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | 1.89% | 327,650 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 305,671 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -7.51% | 368,839 |
| Apr 20, 2026 | 1.74 | 1.79 | 1.68 | 1.73 | 1.73 | -4.95% | 201,476 |
| Apr 17, 2026 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 433,955 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -1.09% | 524,160 |
| Apr 15, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 2.23% | 514,159 |
| Apr 14, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 1.70% | 764,966 |
| Apr 13, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 2.92% | 1,077,072 |
| Apr 10, 2026 | 1.74 | 1.76 | 1.68 | 1.71 | 1.71 | -0.58% | 2,023,326 |
| Apr 9, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 9.55% | 2,364,057 |
| Apr 8, 2026 | 1.65 | 1.67 | 1.57 | 1.57 | 1.57 | 5.37% | 952,796 |
| Apr 7, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 3.47% | 702,207 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 431,702 |
| Apr 2, 2026 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | -2.68% | 332,344 |
| Apr 1, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 7.19% | 692,699 |
| Mar 31, 2026 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 6.11% | 413,913 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 462,350 |
| Mar 27, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 764,976 |
| Mar 26, 2026 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -7.19% | 1,108,121 |
| Mar 25, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 3.73% | 430,047 |
| Mar 24, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 1,111,367 |
| Mar 23, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | -2.22% | 1,390,540 |
| 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 |