Alkane Resources Ltd (TSX:ALK)
Canada · Delayed Price · Currency is CAD 1.560
-0.050 (-3.11%)
Oct 29, 2026, 4:00 PM EDT
TSX:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 276,058 |
| Oct 28, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 396,393 |
| Oct 27, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 10.49% | 381,191 |
| Oct 26, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 337,501 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -9.03% | 314,682 |
| Oct 22, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -7.74% | 370,454 |
| Oct 21, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 219,728 |
| Oct 20, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -3.51% | 241,666 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -2.29% | 182,321 |
| Oct 16, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 475,651 |
| Oct 15, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 4.85% | 305,192 |
| Oct 14, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 419,670 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 862,910 |
| 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 |