Skip to main content
Alkane Resources Ltd (TSX:ALK)
Canada flag Canada · Delayed Price · Currency is CAD
1.470
-0.020 (-1.34%)
At close: Mar 6, 2026

Alkane Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.471.511.451.471.47-1.34%1,416,460
Mar 5, 20261.541.541.471.491.49-4.49%853,828
Mar 4, 20261.541.591.541.561.561.96%911,979
Mar 3, 20261.611.611.491.531.53-8.93%1,010,014
Mar 2, 20261.691.721.651.681.680.60%1,119,226
Feb 27, 20261.691.701.671.671.67-841,683
Feb 26, 20261.671.671.631.671.67-0.60%442,875
Feb 25, 20261.651.691.651.681.684.35%2,117,596
Feb 24, 20261.631.631.591.611.61-3.01%1,234,621
Feb 23, 20261.671.671.641.661.660.61%286,180
Feb 20, 20261.631.671.591.651.652.48%469,036
Feb 19, 20261.601.611.581.611.61-0.62%1,112,373
Feb 18, 20261.621.641.611.621.620.62%551,587
Feb 17, 20261.601.631.561.611.614.55%2,334,107
Feb 13, 20261.481.551.481.541.545.48%264,769
Feb 12, 20261.531.541.461.461.46-5.19%998,191
Feb 11, 20261.511.551.501.541.544.05%526,696
Feb 10, 20261.481.541.461.481.48-331,274
Feb 9, 20261.451.491.431.481.483.50%728,762
Feb 6, 20261.401.431.391.431.432.14%816,689
Feb 5, 20261.391.411.371.401.40-4.11%2,239,804
Feb 4, 20261.531.541.411.461.46-1.35%684,214
Feb 3, 20261.511.511.451.481.482.78%911,330
Feb 2, 20261.391.471.391.441.445.11%1,359,249
Jan 30, 20261.381.451.351.371.37-9.87%2,825,932
Jan 29, 20261.571.591.471.521.52-0.65%1,488,067
Jan 28, 20261.571.581.521.531.53-3.16%4,875,685
Jan 27, 20261.501.581.501.581.582.60%1,554,527
Jan 26, 20261.561.601.541.541.541.32%1,312,752
Jan 23, 20261.511.531.501.521.520.66%812,138
Jan 22, 20261.471.541.451.511.511.34%1,450,618
Jan 21, 20261.501.521.481.491.49-0.67%1,468,644
Jan 20, 20261.451.511.441.501.504.17%1,600,152
Jan 19, 20261.421.441.421.441.442.86%597,023
Jan 16, 20261.401.411.391.401.40-788,733
Jan 15, 20261.391.411.391.401.40-1.41%493,667
Jan 14, 20261.401.431.401.421.422.16%527,516
Jan 13, 20261.461.461.391.391.39-2.11%952,470
Jan 12, 20261.451.451.421.421.421.43%887,233
Jan 9, 20261.371.411.371.401.407.69%1,629,846
Jan 8, 20261.281.321.261.301.300.78%910,804
Jan 7, 20261.291.291.251.291.29-0.77%985,096
Jan 6, 20261.291.311.291.301.301.56%1,651,655
Jan 5, 20261.251.301.251.281.284.92%1,922,489
Jan 2, 20261.241.261.201.221.221.67%1,125,847
Dec 31, 20251.251.251.201.201.20-4.00%194,134
Dec 30, 20251.261.271.241.251.252.46%456,895
Dec 29, 20251.251.251.191.221.223.39%2,422,677
Dec 24, 20251.171.191.161.181.181.72%685,809
Dec 23, 20251.181.181.151.161.16-520,129
Dec 22, 20251.141.161.131.161.164.50%1,072,714
Dec 19, 20251.091.121.091.111.112.78%1,241,978
Dec 18, 20251.091.091.061.081.080.93%556,391
Dec 17, 20251.071.091.061.071.072.88%1,072,402
Dec 16, 20251.061.061.031.041.040.97%1,125,526
Dec 15, 20251.071.071.021.031.03-2.83%1,262,478
Dec 12, 20251.051.081.031.061.064.95%2,028,476
Dec 11, 20251.001.040.991.011.01-0.98%1,608,648
Dec 10, 20250.991.030.991.021.022.00%1,286,267
Dec 9, 20251.001.010.961.001.001.01%2,486,024
Dec 8, 20250.971.030.970.990.992.06%1,756,792
Dec 5, 20250.971.000.970.970.97-1,064,554
Dec 4, 20250.990.990.970.970.97-2.02%582,449
Dec 3, 20251.031.040.990.990.99-2.94%423,015
Dec 2, 20251.021.030.981.021.022.00%1,169,387
Dec 1, 20250.951.030.941.001.007.53%2,314,886
Nov 28, 20250.910.940.900.930.933.91%166,396
Nov 27, 20250.880.900.880.900.900.56%31,806
Nov 26, 20250.870.910.870.890.89-1.11%301,693
Nov 25, 20250.880.910.880.900.902.27%426,462
Nov 24, 20250.860.880.850.880.882.33%171,086
Nov 21, 20250.840.860.800.860.862.38%538,189
Nov 20, 20250.910.910.840.840.84-3.45%378,573
Nov 19, 20250.910.920.870.870.87-1.14%312,509
Nov 18, 20250.880.890.860.880.88-3.30%628,061
Nov 17, 20250.900.930.900.910.91-286,883
Nov 14, 20250.920.940.900.910.91-5.21%187,104
Nov 13, 20251.001.000.960.960.96-4.00%290,789
Nov 12, 20250.971.010.971.001.001.01%351,176
Nov 11, 20251.001.010.960.990.992.06%295,294
Nov 10, 20250.960.980.940.970.975.43%438,972
Nov 7, 20250.900.920.890.920.92-150,996
Nov 6, 20250.920.950.910.920.924.55%599,532
Nov 5, 20250.900.910.860.880.88-2.22%396,010
Nov 4, 20250.900.920.890.900.90-389,035
Nov 3, 20250.900.940.900.900.90-279,169
Oct 31, 20250.910.930.900.900.90-97,970
Oct 30, 20250.900.920.890.900.90-1.10%319,984
Oct 29, 20250.950.950.910.910.911.11%360,760
Oct 28, 20250.860.920.860.900.90-318,164
Oct 27, 20250.910.920.870.900.90-3.23%656,866
Oct 24, 20250.960.960.930.930.93-3.12%246,477
Oct 23, 20250.950.960.950.960.964.35%347,602
Oct 22, 20250.920.930.900.920.92-1.08%340,183
Oct 21, 20250.970.970.920.930.93-12.26%355,654
Oct 20, 20251.001.070.971.061.0615.22%1,670,526
Oct 17, 20251.031.030.920.920.92-12.38%667,018
Oct 16, 20251.071.081.041.051.05-0.94%290,253
Oct 15, 20251.071.091.061.061.06-1.85%334,761
Oct 14, 20251.051.091.041.081.0810.20%595,361