Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkane Resources Ltd (OP: ALKEF )

0.4035 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.7700 0.7700 0.7406 0.7406 1,600 -0.01(-1.54%)
Apr 27, 2022 0.7522 0 -0.16(-17.53%)
Apr 21, 2022 0.9121 0 +0.01(+0.91%)
Apr 19, 2022 0.9039 0 -0.07(-7.65%)
Apr 18, 2022 0.9750 0.9788 0.9750 0.9788 8,646 +0.08(+8.76%)
Apr 13, 2022 0.9000 0 -0.03(-3.22%)
Apr 11, 2022 0.9299 0 +0.04(+3.97%)
Apr 06, 2022 0.8944 0 -0.03(-2.78%)
Apr 05, 2022 0.9225 0.9225 0.9200 0.9200 819 +0.01(+1.22%)
Apr 04, 2022 0.9092 0.9100 0.9089 0.9089 7,000 +0.07(+8.20%)
Mar 31, 2022 0.8400 0 -0.00(-0.13%)
Mar 30, 2022 0.8411 0.8411 0.8307 0.8411 11,000 -0.02(-2.76%)
Mar 24, 2022 0.8650 0 +0.07(+8.81%)
Mar 22, 2022 0.7950 0 +0.01(+0.67%)
Mar 21, 2022 0.7897 0.7897 0.7897 0.7897 6,700 -0.05(-5.61%)
Mar 18, 2022 0.8366 0.8366 0.8366 0.8366 5,000 +0.05(+6.48%)
Mar 16, 2022 0.7857 0 +0.00(+0.00%)
Mar 14, 2022 0.7857 0 -0.04(-4.76%)
Mar 07, 2022 0.8250 0 +0.06(+8.55%)
Mar 04, 2022 0.7600 0.7600 0.7600 0.7600 21,000 -0.04(-5.00%)
Mar 03, 2022 0.8000 0.8000 0.8000 0.8000 2,000 +0.06(+7.38%)
Mar 02, 2022 0.7450 0.7450 0.7450 0.7450 500 +0.01(+1.89%)
Mar 01, 2022 0.7312 0.7312 0.7312 0.7312 4,500 -0.01(-1.19%)
Feb 28, 2022 0.7400 0.7400 0.7400 0.7400 600 +0.08(+12.12%)
Feb 24, 2022 0.6600 0 +0.01(+2.01%)
Feb 22, 2022 0.6470 0 -0.02(-2.50%)
Feb 18, 2022 0.6636 0 +0.06(+10.53%)
Feb 14, 2022 0.6004 0 +0.03(+5.17%)
Feb 11, 2022 0.5709 0.5709 0.5709 0.5709 38,000 -0.01(-1.57%)
Feb 07, 2022 0.5800 0 -0.01(-1.36%)
Feb 04, 2022 0.5856 0.5880 0.5856 0.5880 21,000 -0.01(-1.06%)
Feb 01, 2022 0.5943 0 +0.04(+7.86%)
Jan 31, 2022 0.5510 0.5510 0.5510 0.5510 1,300 -0.01(-1.13%)
Jan 27, 2022 0.5573 0 -0.05(-8.64%)
Jan 25, 2022 0.6100 6 -0.04(-6.15%)
Jan 21, 2022 0.6500 0 +0.05(+8.97%)
Jan 18, 2022 0.5965 0 -0.02(-4.01%)
Jan 14, 2022 0.6214 0 -0.02(-2.45%)
Jan 12, 2022 0.6370 0 +0.02(+3.46%)
Jan 10, 2022 0.6157 0.6157 0.6157 0 -0.02(-3.80%)
Jan 05, 2022 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jan 04, 2022 0.6364 0.6500 0.6364 0.6500 3,000 -0.01(-1.25%)
Jan 03, 2022 0.6582 0.6582 0.6582 0.6582 2,000 -0.04(-5.97%)
Dec 31, 2021 0.6550 0.7000 0.6550 0.7000 4,300 +0.05(+6.90%)
Dec 28, 2021 0.6548 0.6548 0.6548 0 -0.05(-6.98%)
Dec 27, 2021 0.7039 0.7039 0.7039 0.7039 3,000 -0.01(-1.92%)
Dec 22, 2021 0.7177 0.7177 0.7177 0 +0.04(+5.40%)
Dec 21, 2021 0.6625 0.6809 0.6625 0.6809 6,000 -0.03(-4.29%)
Dec 17, 2021 0.7114 0.7114 0.7114 0 +0.16(+29.35%)
Dec 16, 2021 0.5500 0.5500 0.5500 0.5500 3,000 -0.04(-7.41%)
Dec 14, 2021 0.5940 0.5940 0.5940 0 +0.02(+2.89%)
Dec 09, 2021 0.5773 0.5773 0.5773 0 +0.01(+1.58%)
Dec 07, 2021 0.5683 0.5683 0.5683 0 -0.04(-6.25%)
Nov 30, 2021 0.6062 0.6062 0.6062 0 -0.03(-4.52%)
Nov 22, 2021 0.6349 0.6349 0.6349 0 -0.00(-0.59%)
Nov 19, 2021 0.6387 0.6387 0.6387 0.6387 1,200 -0.01(-0.85%)
Nov 17, 2021 0.6442 0.6442 0.6442 0 -0.02(-2.75%)
Nov 16, 2021 0.6624 0.6624 0.6624 0.6624 9,402 -0.02(-3.30%)
Nov 15, 2021 0.6770 0.6850 0.6770 0.6850 1,698 +0.01(+1.60%)
Nov 12, 2021 0.6742 0.6742 0.6742 0.6742 900 +0.02(+3.45%)
Nov 08, 2021 0.6517 0.6517 0.6517 0 +0.02(+3.61%)
Nov 02, 2021 0.6290 0.6290 0.6290 0 -0.04(-5.80%)
Oct 29, 2021 0.6677 0.6677 0.6677 0 -0.00(-0.34%)
Oct 26, 2021 0.6700 0.6700 0.6700 0 +0.02(+2.56%)
Oct 22, 2021 0.6533 0.6533 0.6533 0 -0.01(-1.76%)
Oct 20, 2021 0.6650 0.6650 0.6650 0 -0.03(-5.00%)
Oct 19, 2021 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-0.81%)
Oct 15, 2021 0.7057 0.7057 0.7057 0 +0.03(+4.55%)
Oct 14, 2021 0.6750 0.6750 0.6750 0.6750 900 -0.03(-3.68%)
Oct 12, 2021 0.7008 0.7008 0.7008 0 +0.06(+8.68%)
Oct 06, 2021 0.6448 0.6448 0.6448 0 +0.02(+3.83%)
Oct 04, 2021 0.6210 0.6210 0.6210 0 -0.02(-2.79%)
Oct 01, 2021 0.6388 0.6388 0.6388 0.6388 1,500 +0.02(+3.84%)
Sep 30, 2021 0.6152 0.6152 0.6152 0.6152 1,500 +0.02(+3.10%)
Sep 28, 2021 0.5967 0.5967 0.5967 0 +0.04(+6.55%)
Sep 21, 2021 0.5600 0.5600 0.5600 0 -0.00(-0.48%)
Sep 20, 2021 0.5627 0.5627 0.5627 0.5627 3,010 -0.03(-5.01%)
Sep 17, 2021 0.5924 0.5924 0.5924 0.5924 301 -0.01(-1.27%)
Sep 15, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Sep 14, 2021 0.6136 0.6136 0.6100 0.6100 4,200 +0.01(+1.30%)
Sep 13, 2021 0.6022 0.6022 0.6022 0.6022 2,500 -0.01(-1.79%)
Sep 09, 2021 0.6132 0.6132 0.6132 0 -0.01(-1.10%)
Sep 08, 2021 0.6200 0.6573 0.6200 0.6200 5,200 -0.02(-3.79%)
Sep 07, 2021 0.6700 0.6700 0.6444 0.6444 5,001 -0.06(-8.18%)
Sep 03, 2021 0.6896 0.7018 0.6896 0.7018 8,517 -0.04(-5.51%)
Sep 02, 2021 0.7427 0.7427 0.7427 0.7427 800 -0.01(-1.32%)
Sep 01, 2021 0.7526 0.7526 0.7526 0.7526 500 +0.07(+9.72%)
Aug 31, 2021 0.6859 0.6859 0.6859 0.6859 370 -0.03(-4.23%)
Aug 30, 2021 0.7008 0.7162 0.7008 0.7162 2,260 +0.05(+7.68%)
Aug 27, 2021 0.6651 0.6651 0.6651 0.6651 1,000 -0.00(-0.73%)
Aug 24, 2021 0.6700 0.6700 0.6700 1,100 -0.03(-4.75%)
Aug 23, 2021 0.7034 0.7034 0.7034 0.7034 200 +0.05(+8.22%)
Aug 20, 2021 0.6954 0.6954 0.6500 0.6500 2,800 -0.08(-11.56%)
Aug 16, 2021 0.7350 0.7350 0.7350 0 -0.02(-3.03%)
Aug 10, 2021 0.7580 0.7580 0.7580 0 -0.03(-4.21%)
Aug 09, 2021 0.7913 0.7913 0.7913 0.7913 1,046 +0.00(+0.00%)
Aug 06, 2021 0.7913 0.7913 0.7913 0.7913 15,010 -0.04(-5.23%)
Aug 04, 2021 0.8350 0.8350 0.8350 0 -0.01(-1.42%)
Aug 03, 2021 0.8450 0.8470 0.8450 0.8470 2,000 +0.01(+1.06%)
Jul 29, 2021 0.8381 0.8381 0.8381 0 +0.07(+8.75%)
Jul 28, 2021 0.7837 0.7837 0.7707 0.7707 3,800 -0.03(-3.73%)
Jul 27, 2021 0.8006 0.8006 0.8006 0.8006 1,000 +0.00(+0.07%)
Jul 23, 2021 0.8000 0.8000 0.8000 0 -0.01(-1.48%)
Jul 21, 2021 0.8120 0.8120 0.8120 0 +0.00(+0.25%)
Jul 19, 2021 0.8100 0.8100 0.8100 0 -0.02(-2.56%)
Jul 15, 2021 0.8313 0.8313 0.8313 0 -0.04(-4.54%)
Jul 14, 2021 0.8630 0.8708 0.8630 0.8708 3,100 +0.05(+6.20%)
Jul 13, 2021 0.8200 0.8200 0.8200 0.8200 2,000 -0.08(-8.89%)
Jul 12, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.05(+5.88%)
Jul 09, 2021 0.8500 0.8500 0.8500 0.8500 10,000 -0.04(-4.49%)
Jul 08, 2021 0.8900 0.8900 0.8700 0.8900 2,000 +0.01(+0.71%)
Jul 07, 2021 0.8800 0.8900 0.8668 0.8837 9,600 +0.00(+0.42%)
Jul 06, 2021 0.8800 0.8900 0.8800 0.8800 1,400 +0.03(+4.11%)
Jul 02, 2021 0.8600 0.8600 0.8453 0.8453 2,525 -0.00(-0.55%)
Jun 28, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.56%)
Jun 25, 2021 0.8600 0.8600 0.8453 0.8453 605 -0.01(-1.71%)
Jun 24, 2021 0.8600 0.8600 0.8600 0.8600 125 +0.06(+7.50%)
Jun 21, 2021 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jun 18, 2021 0.8509 0.8509 0.8500 0.8500 1,600 +0.04(+4.94%)
Jun 15, 2021 0.8100 0.8100 0.8100 0 +0.01(+0.75%)
Jun 14, 2021 0.8040 0.8040 0.8040 0.8040 35,737 +0.00(+0.21%)
Jun 09, 2021 0.8023 0.8023 0.8023 30 +0.00(+0.09%)
Jun 08, 2021 0.8016 0.8016 0.8016 0.8016 539 +0.00(+0.20%)
Jun 07, 2021 0.8000 0.8000 0.8000 0.8000 4,725 +0.10(+13.48%)
Jun 04, 2021 0.7050 0.7050 0.7050 0.7050 5,000 -0.02(-2.79%)
Jun 02, 2021 0.7252 0.7252 0.7252 0 +0.02(+2.28%)
Jun 01, 2021 0.7400 0.7400 0.7090 0.7090 6,074 +0.03(+4.99%)
May 27, 2021 0.6753 0.6753 0.6753 0 +0.03(+3.89%)
May 25, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 24, 2021 0.6500 0.6500 0.6500 0.6500 17,666 +0.00(+0.00%)
May 21, 2021 0.6600 0.6600 0.6500 0.6500 400 +0.01(+2.20%)
May 20, 2021 0.6630 0.6630 0.6360 0.6360 21,000 -0.04(-6.06%)
May 19, 2021 0.6770 0.6776 0.6770 0.6770 500 +0.06(+8.84%)
May 14, 2021 0.6220 0.6220 0.6220 50 +0.01(+1.63%)
May 13, 2021 0.6120 0.6120 0.6120 0.6120 1,000 -0.08(-11.09%)
May 12, 2021 0.6883 0.6883 0.6883 0.6883 600 +0.00(+0.36%)
May 11, 2021 0.6858 0.6858 0.6858 0.6858 1,000 +0.01(+0.84%)
May 10, 2021 0.6883 0.7248 0.6801 0.6801 12,380 +0.03(+3.82%)
May 07, 2021 0.6452 0.6551 0.6452 0.6551 3,475 -0.00(-0.20%)
May 06, 2021 0.6756 0.6756 0.6564 0.6564 22,005 -0.03(-4.59%)
May 05, 2021 0.6895 0.6895 0.6880 0.6880 34,000 +0.02(+2.43%)
May 04, 2021 0.7176 0.7176 0.6717 0.6717 1,500 -0.08(-10.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.