Alkane Resources Ltd (AK7.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

0.3320

-0.0320

(-8.79%)

As of 08:00AM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	6,500
Apr 30, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 29, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Apr 26, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 25, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 24, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 23, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 22, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Apr 19, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Apr 18, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 17, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 16, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 12, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Apr 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 10, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Apr 09, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 08, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Apr 05, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 04, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 03, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Apr 02, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Mar 28, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Mar 27, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 26, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 25, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 22, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Mar 21, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Mar 20, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Mar 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 18, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Mar 15, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 14, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Mar 13, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 12, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 08, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Mar 07, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Mar 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 05, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Mar 04, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 29, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Feb 28, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Feb 27, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Feb 26, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Feb 23, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Feb 22, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Feb 21, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 20, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 19, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Feb 16, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 14, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 12, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Feb 09, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Feb 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 07, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Feb 06, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Feb 05, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Feb 02, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Feb 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 31, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Jan 30, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 29, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 26, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jan 25, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 24, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 23, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jan 22, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jan 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 18, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 17, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 16, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 11, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jan 10, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Jan 09, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 08, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Jan 05, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Jan 04, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 03, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Jan 02, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Dec 29, 2023	0.3840	0.3840	0.3740	0.3740	0.3740	-
Dec 28, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 27, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 22, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 21, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 20, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 19, 2023	0.3880	0.3880	0.3880	0.3880	0.3880	-
Dec 18, 2023	0.3760	0.3760	0.3760	0.3760	0.3760	-
Dec 15, 2023	0.3760	0.3760	0.3760	0.3760	0.3760	-
Dec 14, 2023	0.3880	0.3880	0.3880	0.3880	0.3880	-
Dec 13, 2023	0.3660	0.3660	0.3660	0.3660	0.3660	-
Dec 12, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 11, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 08, 2023	0.3720	0.3720	0.3720	0.3720	0.3720	-
Dec 07, 2023	0.3740	0.3740	0.3740	0.3740	0.3740	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.63+0.63(+0.80%)

Bitcoin CAD79,202.70+1,204.09(+1.54%)

Alkane Resources Ltd (AK7.HM)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.63
+0.63(+0.80%)

Bitcoin CAD
79,202.70
+1,204.09(+1.54%)