Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.310
0.00 (0.00%)
Jul 20, 2026, 4:00 PM EST
TSX:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 187,267 |
| Jul 17, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 845,398 |
| Jul 16, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 356,079 |
| Jul 15, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 283,128 |
| Jul 14, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 2.96% | 254,091 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -3.57% | 650,484 |
| Jul 10, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 166,072 |
| Jul 9, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.99% | 497,904 |
| Jul 8, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -2.19% | 1,230,948 |
| Jul 7, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -4.86% | 781,452 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 442,637 |
| Jul 3, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 3.62% | 140,756 |
| Jul 2, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | - | 1,286,002 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | - | 512,499 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -3.50% | 665,788 |
| Jun 26, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | - | 476,371 |
| Jun 25, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 1,919,973 |
| Jun 24, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -7.84% | 328,071 |
| Jun 23, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -3.77% | 679,705 |
| Jun 22, 2026 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 616,480 |
| Jun 19, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 267,836 |
| Jun 18, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 389,451 |
| Jun 17, 2026 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | 2.56% | 692,075 |
| Jun 16, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 4.70% | 482,060 |
| Jun 15, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | 5.67% | 402,230 |
| Jun 12, 2026 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 423,941 |
| Jun 11, 2026 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 5.30% | 757,712 |
| Jun 10, 2026 | 1.33 | 1.39 | 1.30 | 1.32 | 1.32 | -4.35% | 2,133,016 |
| Jun 9, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 1,481,664 |
| Jun 8, 2026 | 1.40 | 1.42 | 1.34 | 1.36 | 1.36 | -1.45% | 1,001,459 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -6.76% | 1,168,268 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 263,946 |
| Jun 3, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 173,599 |
| Jun 2, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 4.08% | 296,768 |
| Jun 1, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 644,269 |
| May 29, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 456,784 |
| May 28, 2026 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | -2.03% | 738,082 |
| May 27, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 235,836 |
| May 26, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 613,685 |
| May 25, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 3.45% | 293,602 |
| May 22, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 378,556 |
| May 21, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 422,905 |
| 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 |