Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.790
+0.030 (1.70%)
Apr 14, 2026, 4:00 PM EST
TSX:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 0.68% | 1,122,919 |
| Mar 6, 2026 | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 1,416,460 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 853,828 |
| Mar 4, 2026 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.96% | 911,979 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.49 | 1.53 | 1.53 | -8.93% | 1,010,014 |
| Mar 2, 2026 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 1,119,226 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | - | 841,683 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 442,875 |
| Feb 25, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 4.35% | 2,117,596 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -3.01% | 1,234,621 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 286,180 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 469,036 |
| Feb 19, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 1,112,373 |
| Feb 18, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 551,587 |
| Feb 17, 2026 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | 4.55% | 2,334,107 |
| Feb 13, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 5.48% | 264,769 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 998,191 |
| Feb 11, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 4.05% | 526,696 |
| Feb 10, 2026 | 1.48 | 1.54 | 1.46 | 1.48 | 1.48 | - | 331,274 |
| Feb 9, 2026 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 728,762 |
| Feb 6, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 816,689 |
| Feb 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -4.11% | 2,239,804 |
| Feb 4, 2026 | 1.53 | 1.54 | 1.41 | 1.46 | 1.46 | -1.35% | 684,214 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 2.78% | 911,330 |
| Feb 2, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 5.11% | 1,359,249 |