Alkane Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.900	0.940	0.900	0.900	0.886	279,200
2025-10-31	0.910	0.930	0.900	0.900	0.886	98,000
2025-10-30	0.900	0.915	0.890	0.900	0.886	320,000
2025-10-29	0.950	0.950	0.905	0.910	0.896	360,800
2025-10-28	0.860	0.920	0.860	0.900	0.886	318,200
2025-10-27	0.910	0.920	0.870	0.900	0.886	656,900
2025-10-24	0.960	0.960	0.930	0.930	0.916	246,500
2025-10-23	0.950	0.960	0.950	0.960	0.945	347,600
2025-10-22	0.920	0.930	0.900	0.920	0.906	340,200
2025-10-21	0.970	0.970	0.920	0.930	0.916	355,700
2025-10-20	1.000	1.070	0.970	1.060	1.044	1,670,500
2025-10-17	1.030	1.030	0.920	0.920	0.906	667,000
2025-10-16	1.070	1.080	1.040	1.050	1.034	290,300
2025-10-15	1.070	1.090	1.060	1.060	1.044	334,800
2025-10-14	1.050	1.090	1.040	1.080	1.064	595,400
2025-10-10	1.010	1.020	0.970	0.980	0.965	337,400
2025-10-09	1.070	1.090	1.010	1.030	1.014	379,100
2025-10-08	1.070	1.100	1.070	1.090	1.073	467,400
2025-10-07	1.070	1.100	1.050	1.050	1.034	1,045,200
2025-10-06	1.070	1.090	1.050	1.070	1.054	817,300
2025-10-03	1.050	1.050	1.040	1.040	1.024	141,700
2025-10-02	1.070	1.080	1.030	1.050	1.034	1,426,900
2025-10-01	1.040	1.050	1.030	1.040	1.024	426,700
2025-09-30	1.030	1.035	1.000	1.020	1.005	90,500
2025-09-29	1.060	1.070	1.030	1.040	1.024	352,700
2025-09-26	1.010	1.040	1.010	1.020	1.005	372,200
2025-09-25	1.060	1.060	0.980	0.990	0.975	325,600
2025-09-24	1.100	1.100	1.045	1.070	1.054	1,300,500
2025-09-23	1.110	1.110	1.070	1.080	1.064	570,300
2025-09-22	1.020	1.100	1.020	1.090	1.073	2,318,700
2025-09-19	0.930	0.970	0.920	0.970	0.955	1,375,800
2025-09-18	0.920	0.930	0.900	0.910	0.896	700,100
2025-09-17	0.930	0.930	0.900	0.910	0.896	351,400
2025-09-16	0.950	0.970	0.910	0.940	0.926	601,300
2025-09-15	0.960	0.970	0.950	0.960	0.945	771,700
2025-09-12	0.960	0.960	0.930	0.950	0.936	596,300
2025-09-11	0.930	0.950	0.920	0.940	0.926	774,200
2025-09-10	0.970	0.980	0.870	0.950	0.936	1,187,100
2025-09-09	1.020	1.020	0.980	0.990	0.975	1,481,700
2025-09-08	1.040	1.050	1.000	1.020	1.005	960,100
2025-09-05	1.000	1.030	1.000	1.010	0.995	1,280,600
2025-09-04	0.990	1.010	0.970	0.980	0.965	2,089,700
2025-09-03	1.020	1.040	1.005	1.030	1.014	2,232,300
2025-09-02	1.010	1.030	0.960	0.990	0.975	1,955,400
2025-08-29	0.930	0.970	0.930	0.970	0.955	330,900
2025-08-28	0.920	0.950	0.920	0.930	0.916	720,100
2025-08-27	0.890	0.920	0.890	0.910	0.896	937,600
2025-08-26	0.870	0.870	0.850	0.860	0.847	204,400
2025-08-25	0.850	0.870	0.840	0.860	0.847	919,400
2025-08-22	0.820	0.820	0.790	0.820	0.808	2,962,500
2025-08-21	0.770	0.825	0.770	0.800	0.788	1,068,300
2025-08-20	0.790	0.810	0.750	0.790	0.778	682,900
2025-08-19	0.820	0.820	0.770	0.790	0.778	913,900
2025-08-18	0.820	0.860	0.790	0.830	0.817	967,100
2025-08-15	0.760	0.780	0.750	0.780	0.768	1,236,700
2025-08-14	0.700	0.780	0.700	0.740	0.729	1,250,000
2025-08-13	0.700	0.730	0.690	0.700	0.689	1,756,100
2025-08-12	0.690	0.710	0.660	0.690	0.680	2,459,600
2025-08-11	0.730	0.730	0.600	0.700	0.689	6,268,300
2025-08-08	0.810	0.820	0.730	0.730	0.719	143,200

← NewerPage 5 of 6 · 301 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.