Alkane Resources Ltd (TSX:ALK)
Canada
· Delayed Price · Currency is CAD 0.9700
0.00 (0.00%)
At close: Dec 5, 2025
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 1,064,554 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 582,449 |
| Dec 3, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -2.94% | 423,015 |
| Dec 2, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 1,169,387 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.94 | 1.00 | 1.00 | 7.53% | 2,314,886 |
| Nov 28, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.91% | 166,396 |
| Nov 27, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 31,806 |
| Nov 26, 2025 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 301,693 |
| Nov 25, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 426,462 |
| Nov 24, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 171,086 |
| Nov 21, 2025 | 0.84 | 0.86 | 0.80 | 0.86 | 0.86 | 2.38% | 538,189 |
| Nov 20, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -3.45% | 378,573 |
| Nov 19, 2025 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -1.14% | 312,509 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -3.30% | 628,061 |
| Nov 17, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | - | 286,883 |
| Nov 14, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -5.21% | 187,104 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 290,789 |
| Nov 12, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 351,176 |
| Nov 11, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | 2.06% | 295,294 |
| Nov 10, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 5.43% | 438,972 |
| Nov 7, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | - | 150,996 |
| Nov 6, 2025 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 4.55% | 599,532 |
| Nov 5, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.22% | 396,010 |
| Nov 4, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 389,035 |
| Nov 3, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | - | 279,169 |
| Oct 31, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | - | 97,970 |
| Oct 30, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 319,984 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 1.11% | 360,760 |
| Oct 28, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | - | 318,164 |
| Oct 27, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | -3.23% | 656,866 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 246,477 |
| Oct 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 4.35% | 347,602 |
| Oct 22, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 340,183 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -12.26% | 355,654 |
| Oct 20, 2025 | 1.00 | 1.07 | 0.97 | 1.06 | 1.06 | 15.22% | 1,670,526 |
| Oct 17, 2025 | 1.03 | 1.03 | 0.92 | 0.92 | 0.92 | -12.38% | 667,018 |
| Oct 16, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 290,253 |
| Oct 15, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 334,761 |
| Oct 14, 2025 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 10.20% | 595,361 |
| Oct 10, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -4.85% | 337,419 |
| Oct 9, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 379,052 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 3.81% | 467,405 |
| Oct 7, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 1,045,197 |
| Oct 6, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 2.88% | 817,261 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 141,682 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 1,426,886 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 426,651 |
| Sep 30, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 90,498 |
| Sep 29, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 352,731 |
| Sep 26, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 3.03% | 372,213 |