Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.790
-0.020 (-1.10%)
Oct 9, 2026, 4:00 PM EST
TSX:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 690,906 |
| Oct 8, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 948,375 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -4.89% | 183,694 |
| Oct 6, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 2.22% | 364,921 |
| Oct 5, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -2.70% | 250,362 |
| Oct 2, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 2.21% | 256,206 |
| Oct 1, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | - | 155,412 |
| Sep 30, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.21% | 172,062 |
| Sep 29, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 2.75% | 342,025 |
| Sep 28, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -3.19% | 380,688 |
| Sep 25, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | 1.62% | 264,218 |
| Sep 24, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -3.14% | 249,576 |
| Sep 23, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.55% | 399,377 |
| Sep 22, 2026 | 1.90 | 1.99 | 1.88 | 1.96 | 1.96 | 3.16% | 472,963 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -6.40% | 275,666 |
| Sep 18, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 6.28% | 6,232,041 |
| Sep 17, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | 2.69% | 385,378 |
| Sep 16, 2026 | 1.85 | 1.92 | 1.84 | 1.86 | 1.86 | 2.76% | 1,059,814 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 222,030 |
| Sep 14, 2026 | 1.70 | 1.87 | 1.70 | 1.84 | 1.84 | 0.55% | 507,634 |
| Sep 11, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | 1.67% | 144,948 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -3.74% | 205,498 |
| Sep 9, 2026 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | 1.63% | 229,710 |
| Sep 8, 2026 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -1.08% | 330,946 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.86 | -2.59% | 166,749 |
| Sep 3, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.91 | 2.12% | 300,955 |
| Sep 2, 2026 | 1.87 | 1.93 | 1.87 | 1.89 | 1.87 | 2.72% | 678,516 |
| Sep 1, 2026 | 1.81 | 1.88 | 1.81 | 1.84 | 1.82 | -1.60% | 564,510 |
| Aug 31, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.85 | 1.08% | 341,880 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.82 | 1.85 | 1.83 | -4.15% | 569,166 |
| Aug 27, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.91 | 0.52% | 767,961 |
| Aug 26, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.90 | 2.13% | 436,262 |
| Aug 25, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.86 | 2.73% | 568,356 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.81 | 1.67% | 347,372 |
| Aug 21, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.78 | 4.05% | 418,582 |
| Aug 20, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.71 | 6.13% | 818,101 |
| Aug 19, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.61 | 7.24% | 578,754 |
| Aug 18, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | 1.50 | -3.18% | 843,326 |
| Aug 17, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.55 | 3.29% | 289,470 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.50 | - | 250,114 |
| Aug 13, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.50 | -2.56% | 121,759 |
| Aug 12, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.54 | -0.64% | 379,626 |
| Aug 11, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.55 | 0.64% | 301,509 |
| Aug 10, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.54 | 0.65% | 326,958 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.53 | 8.39% | 448,136 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.41 | 2.14% | 276,731 |
| Aug 5, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.39 | 6.06% | 391,549 |
| Aug 4, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.31 | 2.33% | 374,203 |
| Jul 31, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.28 | -1.53% | 218,968 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.30 | -0.76% | 267,455 |