Alkane Resources Ltd ALKEF
1.19 USD -0.02 (-1.65%)
Regular-session close
1.14 Day range 1.20
0.56 52-week range 1.45
- YTD
- +35.23%
- 1 year
- +75.00%
ALKEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | -0.03 | -2.48% | 6,824 |
| Nov 12, 2026 | 1.21 | 1.25 | 1.15 | 1.21 | -0.03 | -2.42% | 159,100 |
| Nov 11, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 0.00 | 0.00% | 23,300 |
| Nov 10, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | -0.04 | -3.13% | 85,500 |
| Nov 9, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | +0.08 | +6.67% | 451,300 |
| Nov 6, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | -0.01 | -0.83% | 76,200 |
| Nov 5, 2026 | 1.18 | 1.24 | 1.16 | 1.21 | +0.06 | +5.22% | 364,400 |
| Nov 4, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | +0.05 | +4.55% | 204,700 |
| Nov 3, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | -0.02 | -1.79% | 123,600 |
| Nov 2, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | +0.03 | +2.75% | 123,500 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | -0.05 | -4.39% | 135,600 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | -0.02 | -1.72% | 176,600 |
| Oct 28, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | +0.04 | +3.57% | 173,900 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | +0.10 | +9.80% | 322,200 |
| Oct 26, 2026 | 1.17 | 1.17 | 1.01 | 1.02 | -0.03 | -2.86% | 596,500 |
| Oct 23, 2026 | 1.10 | 1.14 | 1.03 | 1.05 | -0.07 | -6.25% | 671,800 |
| Oct 22, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | -0.08 | -6.67% | 217,000 |
| Oct 21, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | +0.01 | +0.84% | 108,300 |
| Oct 20, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | -0.02 | -1.65% | 125,700 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | -0.02 | -1.63% | 68,300 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.18 | 1.23 | +0.01 | +0.82% | 70,600 |
| Oct 15, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | +0.05 | +4.27% | 304,600 |
| Oct 14, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | -0.06 | -4.88% | 266,400 |
| Oct 13, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | -0.06 | -4.65% | 382,200 |
| Oct 12, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | +0.06 | +4.88% | 31,500 |
| Oct 9, 2026 | 1.28 | 1.31 | 1.22 | 1.23 | -0.02 | -1.60% | 179,400 |
| Oct 8, 2026 | 1.34 | 1.43 | 1.22 | 1.25 | -0.01 | -0.79% | 376,200 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | -0.03 | -2.33% | 239,100 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.22 | 1.29 | +0.03 | +2.38% | 176,300 |
| Oct 5, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | -0.02 | -1.56% | 279,300 |
| Oct 2, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | +0.01 | +0.79% | 90,500 |
| Oct 1, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 0.00 | 0.00% | 81,300 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | -0.04 | -3.05% | 69,200 |
| Sep 29, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | +0.02 | +1.55% | 200,200 |
| Sep 28, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | -0.04 | -3.01% | 224,600 |
| Sep 25, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00 | 0.00% | 139,300 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | -0.04 | -2.92% | 207,500 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | -0.03 | -2.14% | 132,900 |
| Sep 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +0.03 | +2.19% | 42,800 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | -0.01 | -0.72% | 59,000 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | +0.02 | +1.47% | 611,200 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | +0.05 | +3.82% | 238,700 |
| Sep 16, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 0.00 | 0.00% | 256,100 |
| Sep 15, 2026 | 1.32 | 1.36 | 1.29 | 1.31 | -0.02 | -1.50% | 93,100 |
| Sep 14, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | +0.01 | +0.76% | 147,700 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | +0.02 | +1.54% | 66,600 |
| Sep 10, 2026 | 1.32 | 1.38 | 1.28 | 1.30 | -0.06 | -4.41% | 136,600 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | -0.01 | -0.73% | 255,500 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 0.00 | 0.00% | 1,391,900 |
| Sep 4, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | -0.03 | -2.14% | 126,300 |
| Sep 3, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | +0.03 | +2.19% | 129,200 |
| Sep 2, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | +0.06 | +4.58% | 333,800 |
| Sep 1, 2026 | 1.30 | 1.36 | 1.27 | 1.31 | -0.03 | -2.24% | 342,500 |
| Aug 31, 2026 | 1.30 | 1.36 | 1.25 | 1.34 | +0.02 | +1.52% | 1,377,800 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | -0.05 | -3.65% | 836,300 |
| Aug 27, 2026 | 1.36 | 1.44 | 1.30 | 1.37 | -0.01 | -0.72% | 2,943,300 |
| Aug 26, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | +0.02 | +1.47% | 244,400 |
| Aug 25, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | +0.04 | +3.03% | 329,800 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | +0.03 | +2.33% | 342,800 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | +0.05 | +4.03% | 527,500 |
| Aug 20, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | +0.05 | +4.20% | 557,700 |
| Aug 19, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | +0.06 | +5.31% | 485,700 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 0.00 | 0.00% | 345,200 |
| Aug 17, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | +0.03 | +2.73% | 103,500 |
| Aug 14, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 0.00 | 0.00% | 91,500 |
65 days, newest first. Daily bars as drawn on the ALKEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.