Alkane Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.339 | 553,400 |
| 2026-07-21 | 1.330 | 1.330 | 1.290 | 1.320 | 1.300 | 1,504,300 |
| 2026-07-20 | 1.320 | 1.330 | 1.300 | 1.310 | 1.290 | 187,300 |
| 2026-07-17 | 1.310 | 1.325 | 1.270 | 1.310 | 1.290 | 845,400 |
| 2026-07-16 | 1.340 | 1.355 | 1.330 | 1.330 | 1.310 | 356,100 |
| 2026-07-15 | 1.390 | 1.390 | 1.350 | 1.360 | 1.339 | 283,100 |
| 2026-07-14 | 1.380 | 1.410 | 1.380 | 1.390 | 1.369 | 254,100 |
| 2026-07-13 | 1.380 | 1.380 | 1.330 | 1.350 | 1.330 | 650,500 |
| 2026-07-10 | 1.360 | 1.410 | 1.360 | 1.400 | 1.379 | 166,100 |
| 2026-07-09 | 1.360 | 1.390 | 1.350 | 1.380 | 1.359 | 497,900 |
| 2026-07-08 | 1.360 | 1.360 | 1.310 | 1.340 | 1.320 | 1,230,900 |
| 2026-07-07 | 1.410 | 1.420 | 1.360 | 1.370 | 1.349 | 781,500 |
| 2026-07-06 | 1.440 | 1.440 | 1.410 | 1.440 | 1.418 | 442,600 |
| 2026-07-03 | 1.450 | 1.450 | 1.420 | 1.430 | 1.408 | 140,800 |
| 2026-07-02 | 1.360 | 1.400 | 1.355 | 1.380 | 1.359 | 1,286,000 |
| 2026-06-30 | 1.400 | 1.400 | 1.350 | 1.380 | 1.359 | 512,500 |
| 2026-06-29 | 1.400 | 1.400 | 1.360 | 1.380 | 1.359 | 665,800 |
| 2026-06-26 | 1.430 | 1.465 | 1.430 | 1.430 | 1.408 | 476,400 |
| 2026-06-25 | 1.400 | 1.450 | 1.390 | 1.430 | 1.408 | 1,920,000 |
| 2026-06-24 | 1.450 | 1.470 | 1.410 | 1.410 | 1.389 | 328,100 |
| 2026-06-23 | 1.540 | 1.555 | 1.525 | 1.530 | 1.507 | 679,700 |
| 2026-06-22 | 1.580 | 1.630 | 1.560 | 1.590 | 1.566 | 616,500 |
| 2026-06-19 | 1.570 | 1.570 | 1.530 | 1.560 | 1.536 | 267,800 |
| 2026-06-18 | 1.560 | 1.610 | 1.550 | 1.550 | 1.526 | 389,500 |
| 2026-06-17 | 1.630 | 1.680 | 1.580 | 1.600 | 1.576 | 692,100 |
| 2026-06-16 | 1.530 | 1.565 | 1.530 | 1.560 | 1.536 | 482,100 |
| 2026-06-15 | 1.510 | 1.520 | 1.475 | 1.490 | 1.467 | 402,200 |
| 2026-06-12 | 1.420 | 1.430 | 1.380 | 1.410 | 1.389 | 423,900 |
| 2026-06-11 | 1.340 | 1.410 | 1.330 | 1.390 | 1.369 | 757,700 |
| 2026-06-10 | 1.330 | 1.390 | 1.295 | 1.320 | 1.300 | 2,133,000 |
| 2026-06-09 | 1.380 | 1.395 | 1.350 | 1.380 | 1.359 | 1,481,700 |
| 2026-06-08 | 1.400 | 1.420 | 1.340 | 1.360 | 1.339 | 1,001,500 |
| 2026-06-05 | 1.450 | 1.450 | 1.370 | 1.380 | 1.359 | 1,168,300 |
| 2026-06-04 | 1.500 | 1.500 | 1.460 | 1.480 | 1.458 | 263,900 |
| 2026-06-03 | 1.520 | 1.530 | 1.480 | 1.480 | 1.458 | 173,600 |
| 2026-06-02 | 1.500 | 1.530 | 1.500 | 1.530 | 1.507 | 296,800 |
| 2026-06-01 | 1.500 | 1.500 | 1.460 | 1.470 | 1.448 | 644,300 |
| 2026-05-29 | 1.450 | 1.505 | 1.450 | 1.500 | 1.477 | 456,800 |
| 2026-05-28 | 1.410 | 1.470 | 1.390 | 1.450 | 1.428 | 738,100 |
| 2026-05-27 | 1.480 | 1.490 | 1.460 | 1.480 | 1.458 | 235,800 |
| 2026-05-26 | 1.470 | 1.500 | 1.470 | 1.490 | 1.467 | 613,700 |
| 2026-05-25 | 1.470 | 1.510 | 1.470 | 1.500 | 1.477 | 293,600 |
| 2026-05-22 | 1.450 | 1.450 | 1.410 | 1.450 | 1.428 | 378,600 |
| 2026-05-21 | 1.450 | 1.470 | 1.420 | 1.450 | 1.428 | 422,900 |
| 2026-05-20 | 1.450 | 1.470 | 1.430 | 1.460 | 1.438 | 305,700 |
| 2026-05-19 | 1.470 | 1.480 | 1.430 | 1.460 | 1.438 | 951,700 |
| 2026-05-15 | 1.500 | 1.500 | 1.450 | 1.480 | 1.458 | 495,600 |
| 2026-05-14 | 1.570 | 1.610 | 1.500 | 1.520 | 1.497 | 740,200 |
| 2026-05-13 | 1.530 | 1.545 | 1.500 | 1.520 | 1.497 | 605,800 |
| 2026-05-12 | 1.500 | 1.520 | 1.470 | 1.500 | 1.477 | 1,344,500 |
| 2026-05-11 | 1.520 | 1.540 | 1.510 | 1.520 | 1.497 | 1,118,300 |
| 2026-05-08 | 1.490 | 1.530 | 1.490 | 1.510 | 1.487 | 583,000 |
| 2026-05-07 | 1.500 | 1.540 | 1.475 | 1.480 | 1.458 | 527,100 |
| 2026-05-06 | 1.490 | 1.490 | 1.430 | 1.460 | 1.438 | 1,411,300 |
| 2026-05-05 | 1.430 | 1.470 | 1.430 | 1.450 | 1.428 | 136,200 |
| 2026-05-04 | 1.450 | 1.450 | 1.400 | 1.420 | 1.398 | 710,100 |
| 2026-05-01 | 1.470 | 1.480 | 1.440 | 1.450 | 1.428 | 521,300 |
| 2026-04-30 | 1.480 | 1.540 | 1.480 | 1.490 | 1.467 | 507,300 |
| 2026-04-29 | 1.510 | 1.520 | 1.460 | 1.460 | 1.438 | 1,666,000 |
| 2026-04-28 | 1.510 | 1.520 | 1.480 | 1.490 | 1.467 | 400,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0280 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.