Skip to main content
Alkane Resources Ltd (TSX:ALK)
Canada flag Canada · Delayed Price · Currency is CAD
0.970
0.00 (0.00%)
At close: Dec 5, 2025

Alkane Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.990.970.98-1.03%277,254
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
Oct 10, 20251.011.020.970.980.98-4.85%337,419
Oct 9, 20251.071.091.011.031.03-5.50%379,052
Oct 8, 20251.071.101.071.091.093.81%467,405
Oct 7, 20251.071.101.051.051.05-1.87%1,045,197
Oct 6, 20251.071.091.051.071.072.88%817,261
Oct 3, 20251.051.051.041.041.04-0.95%141,682
Oct 2, 20251.071.081.031.051.050.96%1,426,886
Oct 1, 20251.041.051.031.041.041.96%426,651
Sep 30, 20251.031.041.001.021.02-1.92%90,498
Sep 29, 20251.061.071.031.041.041.96%352,731
Sep 26, 20251.011.041.011.021.023.03%372,213
Sep 25, 20251.061.060.980.990.99-7.48%325,601
Sep 24, 20251.101.101.051.071.07-0.93%1,300,475
Sep 23, 20251.111.111.071.081.08-0.92%570,263
Sep 22, 20251.021.101.021.091.0912.37%2,318,652
Sep 19, 20250.930.970.920.970.976.59%1,375,788
Sep 18, 20250.920.930.900.910.91-700,107
Sep 17, 20250.930.930.900.910.91-3.19%351,446
Sep 16, 20250.950.970.910.940.94-2.08%601,267
Sep 15, 20250.960.970.950.960.961.05%771,683
Sep 12, 20250.960.960.930.950.951.06%596,338
Sep 11, 20250.930.950.920.940.94-1.05%774,227
Sep 10, 20250.970.980.870.950.95-4.04%1,187,081
Sep 9, 20251.021.020.980.990.99-2.94%1,481,664
Sep 8, 20251.041.051.001.021.020.99%960,070
Sep 5, 20251.001.031.001.011.013.06%1,280,623
Sep 4, 20250.991.010.970.980.98-4.85%2,089,692
Sep 3, 20251.021.041.011.031.034.04%2,232,267
Sep 2, 20251.011.030.960.990.992.06%1,955,412
Aug 29, 20250.930.970.930.970.974.30%330,905
Aug 28, 20250.920.950.920.930.932.20%720,108
Aug 27, 20250.890.920.890.910.915.81%937,550
Aug 26, 20250.870.870.850.860.86-204,448
Aug 25, 20250.850.870.840.860.864.88%919,369
Aug 22, 20250.820.820.790.820.822.50%2,962,492
Aug 21, 20250.770.830.770.800.801.27%1,068,310
Aug 20, 20250.790.810.750.790.79-682,920
Aug 19, 20250.820.820.770.790.79-4.82%913,906
Aug 18, 20250.820.860.790.830.836.41%967,094
Aug 15, 20250.760.780.750.780.785.41%1,236,721
Aug 14, 20250.700.780.700.740.745.71%1,250,014
Aug 13, 20250.700.730.690.700.701.45%1,756,141
Aug 12, 20250.690.710.660.690.69-1.43%2,459,631
Aug 11, 20250.730.730.600.700.70-4.11%6,268,271
Aug 8, 20250.810.820.730.730.73-8.75%143,248