Alkane Resources Limited (ALKEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3682

0.0000

(0.00%)

At close: 03:37PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 01, 2024	0.4300	0.4300	0.3700	0.3700	0.3700	3,300
Apr 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,300
Apr 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Apr 17, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	3,000
Apr 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	400
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Apr 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Apr 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,300
Apr 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,000
Apr 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	800
Mar 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,600
Mar 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,200
Mar 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Mar 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,700
Mar 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Mar 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Mar 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
Feb 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
Feb 23, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	14,600
Feb 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 21, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	373,300
Feb 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Feb 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,100
Feb 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	13,000
Feb 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Feb 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Jan 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Jan 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jan 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jan 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 29, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 28, 2023	0.4600	0.4600	0.4300	0.4300	0.4300	16,000
Dec 27, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	900
Dec 26, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 22, 2023	0.4500	0.4700	0.4400	0.4400	0.4400	12,400
Dec 21, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 20, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	3,700
Dec 19, 2023	0.4600	0.4600	0.4200	0.4200	0.4200	3,700
Dec 18, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	16,000
Dec 15, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 14, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	800
Dec 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 12, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 11, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 08, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.11+0.16(+0.20%)

Bitcoin CAD81,158.42+2,492.76(+3.17%)

Alkane Resources Limited (ALKEF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.11
+0.16(+0.20%)

Bitcoin CAD
81,158.42
+2,492.76(+3.17%)