Alkane Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.600 | 1.610 | 1.530 | 1.550 | 1.526 | 414,900 |
| 2026-04-24 | 1.580 | 1.590 | 1.540 | 1.580 | 1.556 | 488,800 |
| 2026-04-23 | 1.630 | 1.660 | 1.605 | 1.620 | 1.595 | 327,700 |
| 2026-04-22 | 1.630 | 1.630 | 1.575 | 1.590 | 1.566 | 305,700 |
| 2026-04-21 | 1.700 | 1.700 | 1.595 | 1.600 | 1.576 | 368,800 |
| 2026-04-20 | 1.740 | 1.790 | 1.680 | 1.730 | 1.704 | 201,500 |
| 2026-04-17 | 1.840 | 1.850 | 1.800 | 1.820 | 1.792 | 434,000 |
| 2026-04-16 | 1.850 | 1.850 | 1.780 | 1.810 | 1.783 | 524,200 |
| 2026-04-15 | 1.810 | 1.850 | 1.810 | 1.830 | 1.802 | 514,200 |
| 2026-04-14 | 1.780 | 1.810 | 1.770 | 1.790 | 1.763 | 765,000 |
| 2026-04-13 | 1.700 | 1.780 | 1.700 | 1.760 | 1.733 | 1,077,100 |
| 2026-04-10 | 1.740 | 1.760 | 1.680 | 1.710 | 1.684 | 2,023,300 |
| 2026-04-09 | 1.710 | 1.750 | 1.700 | 1.720 | 1.694 | 2,364,100 |
| 2026-04-08 | 1.650 | 1.670 | 1.565 | 1.570 | 1.546 | 952,800 |
| 2026-04-07 | 1.460 | 1.490 | 1.445 | 1.490 | 1.467 | 702,200 |
| 2026-04-06 | 1.450 | 1.450 | 1.420 | 1.440 | 1.418 | 431,700 |
| 2026-04-02 | 1.390 | 1.460 | 1.380 | 1.450 | 1.428 | 332,300 |
| 2026-04-01 | 1.450 | 1.525 | 1.450 | 1.490 | 1.467 | 692,700 |
| 2026-03-31 | 1.340 | 1.405 | 1.340 | 1.390 | 1.369 | 413,900 |
| 2026-03-30 | 1.350 | 1.350 | 1.300 | 1.310 | 1.290 | 462,400 |
| 2026-03-27 | 1.290 | 1.330 | 1.290 | 1.330 | 1.310 | 765,000 |
| 2026-03-26 | 1.330 | 1.360 | 1.290 | 1.290 | 1.270 | 1,108,100 |
| 2026-03-25 | 1.390 | 1.410 | 1.380 | 1.390 | 1.369 | 430,000 |
| 2026-03-24 | 1.300 | 1.350 | 1.300 | 1.340 | 1.320 | 1,111,400 |
| 2026-03-23 | 1.300 | 1.340 | 1.290 | 1.320 | 1.300 | 1,390,500 |
| 2026-03-20 | 1.410 | 1.440 | 1.320 | 1.350 | 1.330 | 1,677,500 |
| 2026-03-19 | 1.330 | 1.330 | 1.280 | 1.310 | 1.290 | 1,841,400 |
| 2026-03-18 | 1.470 | 1.490 | 1.440 | 1.450 | 1.428 | 2,161,900 |
| 2026-03-17 | 1.460 | 1.540 | 1.460 | 1.480 | 1.458 | 1,302,500 |
| 2026-03-16 | 1.410 | 1.460 | 1.410 | 1.450 | 1.428 | 1,299,000 |
| 2026-03-13 | 1.450 | 1.490 | 1.420 | 1.420 | 1.398 | 707,900 |
| 2026-03-12 | 1.530 | 1.530 | 1.480 | 1.490 | 1.467 | 899,400 |
| 2026-03-11 | 1.500 | 1.530 | 1.490 | 1.520 | 1.497 | 914,800 |
| 2026-03-10 | 1.510 | 1.540 | 1.490 | 1.510 | 1.487 | 877,500 |
| 2026-03-09 | 1.430 | 1.480 | 1.410 | 1.480 | 1.458 | 1,122,900 |
| 2026-03-06 | 1.470 | 1.510 | 1.450 | 1.470 | 1.448 | 1,416,500 |
| 2026-03-05 | 1.540 | 1.540 | 1.470 | 1.490 | 1.467 | 853,800 |
| 2026-03-04 | 1.540 | 1.590 | 1.540 | 1.560 | 1.536 | 912,000 |
| 2026-03-03 | 1.610 | 1.610 | 1.490 | 1.530 | 1.507 | 1,010,000 |
| 2026-03-02 | 1.690 | 1.720 | 1.645 | 1.680 | 1.654 | 1,119,200 |
| 2026-02-27 | 1.690 | 1.700 | 1.670 | 1.670 | 1.645 | 841,700 |
| 2026-02-26 | 1.670 | 1.670 | 1.630 | 1.670 | 1.645 | 442,900 |
| 2026-02-25 | 1.650 | 1.685 | 1.650 | 1.680 | 1.654 | 2,117,600 |
| 2026-02-24 | 1.630 | 1.630 | 1.590 | 1.610 | 1.586 | 1,234,600 |
| 2026-02-23 | 1.670 | 1.670 | 1.640 | 1.660 | 1.635 | 286,200 |
| 2026-02-20 | 1.630 | 1.670 | 1.590 | 1.650 | 1.625 | 469,000 |
| 2026-02-19 | 1.600 | 1.610 | 1.580 | 1.610 | 1.586 | 1,112,400 |
| 2026-02-18 | 1.620 | 1.640 | 1.610 | 1.620 | 1.595 | 551,600 |
| 2026-02-17 | 1.600 | 1.630 | 1.560 | 1.610 | 1.586 | 2,334,100 |
| 2026-02-13 | 1.480 | 1.545 | 1.480 | 1.540 | 1.517 | 264,800 |
| 2026-02-12 | 1.530 | 1.540 | 1.460 | 1.460 | 1.438 | 998,200 |
| 2026-02-11 | 1.510 | 1.550 | 1.500 | 1.540 | 1.517 | 526,700 |
| 2026-02-10 | 1.480 | 1.540 | 1.460 | 1.480 | 1.458 | 331,300 |
| 2026-02-09 | 1.450 | 1.490 | 1.430 | 1.480 | 1.458 | 728,800 |
| 2026-02-06 | 1.400 | 1.430 | 1.390 | 1.430 | 1.408 | 816,700 |
| 2026-02-05 | 1.390 | 1.410 | 1.370 | 1.400 | 1.379 | 2,239,800 |
| 2026-02-04 | 1.530 | 1.540 | 1.410 | 1.460 | 1.438 | 684,200 |
| 2026-02-03 | 1.510 | 1.510 | 1.450 | 1.480 | 1.458 | 911,300 |
| 2026-02-02 | 1.390 | 1.470 | 1.390 | 1.440 | 1.418 | 1,359,200 |
| 2026-01-30 | 1.380 | 1.450 | 1.350 | 1.370 | 1.349 | 2,825,900 |
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.