Alkane Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.570	1.590	1.470	1.520	1.497	1,488,100
2026-01-28	1.570	1.580	1.515	1.530	1.507	4,875,700
2026-01-27	1.500	1.580	1.500	1.580	1.556	1,554,500
2026-01-26	1.560	1.600	1.535	1.540	1.517	1,312,800
2026-01-23	1.510	1.530	1.500	1.520	1.497	822,100
2026-01-22	1.470	1.535	1.450	1.510	1.487	1,450,600
2026-01-21	1.500	1.520	1.480	1.490	1.467	1,468,600
2026-01-20	1.450	1.510	1.440	1.500	1.477	1,600,200
2026-01-19	1.420	1.440	1.420	1.440	1.418	597,000
2026-01-16	1.400	1.410	1.385	1.400	1.379	788,700
2026-01-15	1.390	1.410	1.390	1.400	1.379	493,700
2026-01-14	1.400	1.430	1.400	1.420	1.398	527,500
2026-01-13	1.460	1.460	1.390	1.390	1.369	952,500
2026-01-12	1.450	1.450	1.415	1.420	1.398	887,200
2026-01-09	1.370	1.410	1.370	1.400	1.379	1,629,800
2026-01-08	1.280	1.320	1.260	1.300	1.280	910,800
2026-01-07	1.290	1.290	1.250	1.290	1.270	985,100
2026-01-06	1.290	1.310	1.290	1.300	1.280	1,651,700
2026-01-05	1.250	1.300	1.245	1.280	1.261	1,922,500
2026-01-02	1.240	1.260	1.200	1.220	1.201	1,125,800
2025-12-31	1.250	1.250	1.200	1.200	1.182	194,100
2025-12-30	1.260	1.270	1.240	1.250	1.231	456,900
2025-12-29	1.250	1.250	1.190	1.220	1.201	2,422,700
2025-12-24	1.170	1.190	1.160	1.180	1.162	685,800
2025-12-23	1.180	1.180	1.150	1.160	1.142	520,100
2025-12-22	1.140	1.160	1.130	1.160	1.142	1,072,700
2025-12-19	1.090	1.120	1.090	1.110	1.093	1,242,000
2025-12-18	1.090	1.090	1.060	1.080	1.064	556,400
2025-12-17	1.070	1.090	1.060	1.070	1.054	1,072,400
2025-12-16	1.060	1.060	1.030	1.040	1.024	1,125,500
2025-12-15	1.070	1.070	1.020	1.030	1.014	1,262,500
2025-12-12	1.050	1.075	1.030	1.060	1.044	2,028,500
2025-12-11	1.000	1.040	0.990	1.010	0.995	1,608,600
2025-12-10	0.990	1.030	0.990	1.020	1.005	1,286,300
2025-12-09	1.000	1.010	0.960	1.000	0.985	2,486,000
2025-12-08	0.970	1.030	0.970	0.990	0.975	1,756,800
2025-12-05	0.970	0.995	0.970	0.970	0.955	1,064,600
2025-12-04	0.990	0.990	0.965	0.970	0.955	582,400
2025-12-03	1.030	1.040	0.990	0.990	0.975	423,000
2025-12-02	1.020	1.030	0.975	1.020	1.005	1,169,400
2025-12-01	0.950	1.030	0.940	1.000	0.985	2,314,900
2025-11-28	0.910	0.940	0.900	0.930	0.916	166,400
2025-11-27	0.880	0.900	0.880	0.895	0.881	31,800
2025-11-26	0.870	0.910	0.870	0.890	0.877	301,700
2025-11-25	0.880	0.910	0.880	0.900	0.886	426,500
2025-11-24	0.860	0.880	0.850	0.880	0.867	171,100
2025-11-21	0.840	0.860	0.800	0.860	0.847	538,200
2025-11-20	0.910	0.910	0.840	0.840	0.827	378,600
2025-11-19	0.910	0.915	0.870	0.870	0.857	312,500
2025-11-18	0.880	0.890	0.860	0.880	0.867	628,100
2025-11-17	0.900	0.930	0.900	0.910	0.896	286,900
2025-11-14	0.920	0.940	0.900	0.910	0.896	187,100
2025-11-13	1.000	1.000	0.960	0.960	0.945	290,800
2025-11-12	0.970	1.010	0.970	1.000	0.985	351,200
2025-11-11	1.000	1.010	0.960	0.990	0.975	295,300
2025-11-10	0.960	0.980	0.940	0.970	0.955	439,000
2025-11-07	0.900	0.920	0.890	0.920	0.906	151,000
2025-11-06	0.920	0.950	0.910	0.920	0.906	599,500
2025-11-05	0.900	0.910	0.860	0.880	0.867	396,000
2025-11-04	0.900	0.920	0.890	0.900	0.886	389,000

← NewerPage 4 of 5 · 251 trading daysOlder →

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.