Alkane Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.720 | 1.775 | 1.720 | 1.750 | 1.750 | 475,651 |
| 2026-10-15 | 1.670 | 1.730 | 1.670 | 1.730 | 1.730 | 305,200 |
| 2026-10-14 | 1.690 | 1.700 | 1.650 | 1.650 | 1.650 | 419,700 |
| 2026-10-13 | 1.790 | 1.790 | 1.700 | 1.710 | 1.710 | 862,900 |
| 2026-10-09 | 1.820 | 1.825 | 1.745 | 1.790 | 1.790 | 690,900 |
| 2026-10-08 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 948,400 |
| 2026-10-07 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 183,700 |
| 2026-10-06 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 364,900 |
| 2026-10-05 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 250,400 |
| 2026-10-02 | 1.840 | 1.870 | 1.820 | 1.850 | 1.850 | 256,200 |
| 2026-10-01 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 155,400 |
| 2026-09-30 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 172,100 |
| 2026-09-29 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 342,000 |
| 2026-09-28 | 1.800 | 1.840 | 1.800 | 1.820 | 1.820 | 380,700 |
| 2026-09-25 | 1.860 | 1.910 | 1.860 | 1.880 | 1.880 | 264,200 |
| 2026-09-24 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 249,600 |
| 2026-09-23 | 1.960 | 1.960 | 1.905 | 1.910 | 1.910 | 399,400 |
| 2026-09-22 | 1.900 | 1.990 | 1.880 | 1.960 | 1.960 | 473,000 |
| 2026-09-21 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 275,700 |
| 2026-09-18 | 1.920 | 2.030 | 1.920 | 2.030 | 2.030 | 6,232,000 |
| 2026-09-17 | 1.910 | 1.940 | 1.900 | 1.910 | 1.910 | 385,400 |
| 2026-09-16 | 1.850 | 1.920 | 1.840 | 1.860 | 1.860 | 1,059,800 |
| 2026-09-15 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 222,000 |
| 2026-09-14 | 1.700 | 1.870 | 1.700 | 1.840 | 1.840 | 507,600 |
| 2026-09-11 | 1.890 | 1.900 | 1.830 | 1.830 | 1.830 | 144,900 |
| 2026-09-10 | 1.840 | 1.840 | 1.790 | 1.800 | 1.800 | 205,500 |
| 2026-09-09 | 1.890 | 1.900 | 1.855 | 1.870 | 1.870 | 229,700 |
| 2026-09-08 | 1.850 | 1.895 | 1.840 | 1.840 | 1.840 | 330,900 |
| 2026-09-04 | 1.890 | 1.890 | 1.870 | 1.880 | 1.851 | 166,700 |
| 2026-09-03 | 1.910 | 1.935 | 1.910 | 1.930 | 1.901 | 301,000 |
| 2026-09-02 | 1.870 | 1.930 | 1.870 | 1.890 | 1.861 | 678,500 |
| 2026-09-01 | 1.810 | 1.880 | 1.810 | 1.840 | 1.812 | 564,500 |
| 2026-08-31 | 1.850 | 1.880 | 1.840 | 1.870 | 1.842 | 341,900 |
| 2026-08-28 | 1.930 | 1.930 | 1.820 | 1.850 | 1.822 | 569,200 |
| 2026-08-27 | 1.880 | 1.930 | 1.880 | 1.930 | 1.901 | 768,000 |
| 2026-08-26 | 1.900 | 1.950 | 1.880 | 1.920 | 1.891 | 436,300 |
| 2026-08-25 | 1.830 | 1.890 | 1.830 | 1.880 | 1.851 | 568,400 |
| 2026-08-24 | 1.860 | 1.860 | 1.810 | 1.830 | 1.802 | 347,400 |
| 2026-08-21 | 1.770 | 1.800 | 1.755 | 1.800 | 1.773 | 418,600 |
| 2026-08-20 | 1.660 | 1.730 | 1.660 | 1.730 | 1.704 | 818,100 |
| 2026-08-19 | 1.580 | 1.640 | 1.580 | 1.630 | 1.605 | 578,800 |
| 2026-08-18 | 1.540 | 1.570 | 1.500 | 1.520 | 1.497 | 843,300 |
| 2026-08-17 | 1.560 | 1.570 | 1.540 | 1.570 | 1.546 | 289,500 |
| 2026-08-14 | 1.530 | 1.530 | 1.500 | 1.520 | 1.497 | 250,100 |
| 2026-08-13 | 1.530 | 1.550 | 1.520 | 1.520 | 1.497 | 121,800 |
| 2026-08-12 | 1.590 | 1.600 | 1.540 | 1.560 | 1.536 | 379,600 |
| 2026-08-11 | 1.560 | 1.580 | 1.540 | 1.570 | 1.546 | 301,500 |
| 2026-08-10 | 1.540 | 1.560 | 1.520 | 1.560 | 1.536 | 327,000 |
| 2026-08-07 | 1.500 | 1.550 | 1.500 | 1.550 | 1.526 | 448,100 |
| 2026-08-06 | 1.450 | 1.450 | 1.420 | 1.430 | 1.408 | 276,700 |
| 2026-08-05 | 1.380 | 1.430 | 1.380 | 1.400 | 1.379 | 391,500 |
| 2026-08-04 | 1.320 | 1.345 | 1.310 | 1.320 | 1.300 | 374,200 |
| 2026-07-31 | 1.310 | 1.310 | 1.270 | 1.290 | 1.270 | 219,000 |
| 2026-07-30 | 1.340 | 1.340 | 1.310 | 1.310 | 1.290 | 267,500 |
| 2026-07-29 | 1.310 | 1.345 | 1.290 | 1.320 | 1.300 | 825,800 |
| 2026-07-28 | 1.320 | 1.320 | 1.280 | 1.290 | 1.270 | 408,300 |
| 2026-07-27 | 1.360 | 1.370 | 1.330 | 1.360 | 1.339 | 359,200 |
| 2026-07-24 | 1.350 | 1.350 | 1.320 | 1.330 | 1.310 | 201,200 |
| 2026-07-23 | 1.360 | 1.365 | 1.335 | 1.360 | 1.339 | 866,700 |
| 2026-07-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.339 | 553,400 |
Page 1 of 3 · 125 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.