Skip to main content
Alkane Resources Ltd (TSX:ALK)
Canada flag Canada · Delayed Price · Currency is CAD
1.490
-0.060 (-3.87%)
Apr 28, 2026, 4:00 PM EST

Alkane Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.511.521.481.491.49-3.87%400,355
Apr 27, 20261.601.611.531.551.55-1.90%414,869
Apr 24, 20261.581.591.541.581.58-2.47%488,772
Apr 23, 20261.631.661.611.621.621.89%327,650
Apr 22, 20261.631.631.581.591.59-0.63%305,671
Apr 21, 20261.701.701.601.601.60-7.51%368,839
Apr 20, 20261.741.791.681.731.73-4.95%201,476
Apr 17, 20261.841.851.801.821.820.55%433,955
Apr 16, 20261.851.851.781.811.81-1.09%524,160
Apr 15, 20261.811.851.811.831.832.23%514,159
Apr 14, 20261.781.811.771.791.791.70%764,966
Apr 13, 20261.701.781.701.761.762.92%1,077,072
Apr 10, 20261.741.761.681.711.71-0.58%2,023,326
Apr 9, 20261.711.751.701.721.729.55%2,364,057
Apr 8, 20261.651.671.571.571.575.37%952,796
Apr 7, 20261.461.491.451.491.493.47%702,207
Apr 6, 20261.451.451.421.441.44-0.69%431,702
Apr 2, 20261.391.461.381.451.45-2.68%332,344
Apr 1, 20261.451.531.451.491.497.19%692,699
Mar 31, 20261.341.411.341.391.396.11%413,913
Mar 30, 20261.351.351.301.311.31-1.50%462,350
Mar 27, 20261.291.331.291.331.333.10%764,976
Mar 26, 20261.331.361.291.291.29-7.19%1,108,121
Mar 25, 20261.391.411.381.391.393.73%430,047
Mar 24, 20261.301.351.301.341.341.52%1,111,367
Mar 23, 20261.301.341.291.321.32-2.22%1,390,540
Mar 20, 20261.411.441.321.351.353.05%1,677,490
Mar 19, 20261.331.331.281.311.31-9.66%1,841,350
Mar 18, 20261.471.491.441.451.45-2.03%2,161,850
Mar 17, 20261.461.541.461.481.482.07%1,302,505
Mar 16, 20261.411.461.411.451.452.11%1,298,954
Mar 13, 20261.451.491.421.421.42-4.70%707,937
Mar 12, 20261.531.531.481.491.49-1.97%899,386
Mar 11, 20261.501.531.491.521.520.66%914,750
Mar 10, 20261.511.541.491.511.512.03%877,517
Mar 9, 20261.431.481.411.481.480.68%1,122,919
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