Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.850
-0.080 (-4.15%)
Aug 28, 2026, 4:00 PM EST
TSX:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.93 | 1.93 | 1.82 | 1.85 | 1.85 | -4.15% | 569,166 |
| Aug 27, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 0.52% | 767,961 |
| Aug 26, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 2.13% | 436,262 |
| Aug 25, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 2.73% | 568,356 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 347,372 |
| Aug 21, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 4.05% | 418,582 |
| Aug 20, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 6.13% | 818,101 |
| Aug 19, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 7.24% | 578,754 |
| Aug 18, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 843,326 |
| Aug 17, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 3.29% | 289,470 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 250,114 |
| Aug 13, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 121,759 |
| Aug 12, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 379,626 |
| Aug 11, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 301,509 |
| Aug 10, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 326,958 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 8.39% | 448,136 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 2.14% | 276,731 |
| Aug 5, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 6.06% | 391,549 |
| Aug 4, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 2.33% | 374,203 |
| Jul 31, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 218,968 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 267,455 |
| Jul 29, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 2.33% | 825,848 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -5.15% | 408,295 |
| Jul 27, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 359,192 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 201,232 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 866,727 |
| Jul 22, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 3.03% | 553,361 |
| Jul 21, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 1,504,320 |
| 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 |