tiprankstipranks
Alkane Resources Ltd (ALKEF)
OTHER OTC:ALKEF
US Market
ALKEF
Alkane Resources Ltd
RESEARCH TOOLSreports

Alkane Resources Ltd (ALKEF) Historical Prices

68 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2026
1.10
1.10
1.06
1.07
1.07
-0.93%
289,830
0.80
May 26, 2026
1.07
1.12
1.06
1.08
1.08
+1.89%
460,767
1.28
May 22, 2026
1.06
1.10
1.03
1.06
1.06
-0.84%
528,839
1.49
May 21, 2026
1.06
1.08
1.04
1.07
1.07
+0.09%
231,794
0.66
May 20, 2026
1.06
1.09
1.05
1.07
1.07
-0.19%
411,132
1.18
May 19, 2026
1.07
1.13
1.05
1.07
1.07
-2.90%
458,126
1.33
May 18, 2026
1.09
1.11
1.05
1.10
1.10
+2.61%
117,153
0.34
May 15, 2026
1.11
1.11
1.06
1.07
1.07
-4.96%
432,688
1.25
May 14, 2026
1.14
1.17
1.10
1.13
1.13
0.00%
329,075
0.96
May 13, 2026
1.13
1.13
1.10
1.13
1.13
+1.80%
205,311
0.60
May 12, 2026
1.12
1.12
1.08
1.11
1.11
+0.54%
230,234
0.66
May 11, 2026
1.12
1.13
1.10
1.10
1.10
-1.08%
445,698
1.29
May 08, 2026
1.11
1.13
1.10
1.12
1.12
+1.45%
107,712
0.31
May 07, 2026
1.15
1.15
1.08
1.10
1.10
+1.48%
364,100
1.04
May 06, 2026
1.08
1.12
1.07
1.08
1.08
+2.26%
429,695
1.22
May 05, 2026
1.06
1.10
1.05
1.06
1.06
+0.95%
88,402
0.25
May 04, 2026
1.17
1.20
1.04
1.05
1.05
-2.78%
503,172
1.42
May 01, 2026
1.11
1.12
1.06
1.08
1.08
-3.57%
678,563
1.91
Apr 30, 2026
1.15
1.15
1.10
1.12
1.12
+3.70%
367,198
1.03
Apr 29, 2026
1.10
1.17
1.08
1.08
1.08
-6.09%
1,109,499
3.10
Apr 28, 2026
1.11
1.16
1.09
1.15
1.15
-2.13%
308,765
0.86
Apr 27, 2026
1.18
1.26
1.14
1.18
1.18
+0.86%
238,714
0.65
Apr 24, 2026
1.16
1.17
1.13
1.17
1.17
-2.27%
271,636
0.74
Apr 23, 2026
1.21
1.22
1.17
1.19
1.19
+1.45%
143,237
0.38
Apr 22, 2026
1.20
1.20
1.16
1.18
1.18
-0.42%
164,467
0.44
Apr 21, 2026
1.26
1.26
1.18
1.18
1.18
-7.01%
133,507
0.35
Apr 20, 2026
1.34
1.34
1.26
1.27
1.27
-4.59%
131,006
0.34
Apr 17, 2026
1.31
1.35
1.31
1.33
1.33
+1.53%
182,803
0.46
Apr 16, 2026
1.33
1.33
1.31
1.31
1.31
-1.06%
100,834
0.26
Apr 15, 2026
1.33
1.35
1.32
1.32
1.32
+1.92%
97,900
0.25
Apr 14, 2026
1.25
1.31
1.25
1.30
1.30
+0.70%
101,480
0.26
Apr 13, 2026
1.25
1.29
1.25
1.29
1.29
+2.38%
111,352
0.28
Apr 10, 2026
1.24
1.30
1.21
1.26
1.26
-0.79%
281,275
0.71
Apr 09, 2026
1.22
1.27
1.19
1.27
1.27
+12.39%
259,212
0.65
Apr 08, 2026
1.18
1.19
1.12
1.13
1.13
+5.61%
309,350
0.76
Apr 07, 2026
1.07
1.09
1.05
1.07
1.07
+4.29%
266,035
0.66
Apr 06, 2026
1.04
1.05
1.03
1.03
1.03
-1.35%
150,512
0.37
Apr 03, 2026
1.04
1.05
0.99
1.04
1.04
0.00%
0
0.00
Apr 02, 2026
1.04
1.05
0.99
1.04
1.04
-4.59%
218,322
0.48
Apr 01, 2026
1.03
1.12
1.03
1.09
1.09
+7.92%
457,434
1.02
Mar 31, 2026
0.97
1.01
0.97
1.01
1.01
+8.02%
568,599
1.29
Mar 30, 2026
0.97
0.97
0.93
0.94
0.94
-1.68%
183,474
0.41
Mar 27, 2026
0.94
0.96
0.93
0.95
0.95
+0.63%
546,607
1.23
Mar 26, 2026
0.98
1.00
0.94
0.95
0.95
-6.62%
469,592
1.05
Mar 25, 2026
1.03
1.03
0.99
1.01
1.01
+3.58%
194,616
0.43
Mar 24, 2026
0.97
0.99
0.95
0.98
0.98
+1.56%
439,922
0.99
Mar 23, 2026
0.96
0.99
0.95
0.96
0.96
-2.83%
842,779
1.93
Mar 20, 2026
0.95
1.06
0.95
0.99
0.99
+2.06%
597,069
1.38
Mar 19, 2026
1.03
1.05
0.94
0.97
0.97
-8.49%
1,742,232
4.19
Mar 18, 2026
1.05
1.08
1.05
1.06
1.06
-1.85%
774,807
1.82
Rows:
50