Toronto - Delayed Quote
CAD
Alkane Resources Ltd (ALK.TO)
1.4800
-0.0800
(-5.13%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.5000
1.5400
1.4800
1.4800
1.4800
149,000
Oct 29, 2026
1.5900
1.6000
1.5600
1.5600
1.5600
276,100
Oct 28, 2026
1.5800
1.6300
1.5800
1.6100
1.6100
396,400
Oct 27, 2026
1.4700
1.5800
1.4700
1.5800
1.5800
381,200
Oct 26, 2026
1.4100
1.4500
1.4100
1.4300
1.4300
337,500
Oct 23, 2026
1.4800
1.4800
1.4100
1.4100
1.4100
314,700
Oct 22, 2026
1.6200
1.6200
1.5500
1.5500
1.5500
370,500
Oct 21, 2026
1.6800
1.6900
1.6400
1.6800
1.6800
219,700
Oct 20, 2026
1.6900
1.6900
1.6400
1.6500
1.6500
241,700
Oct 19, 2026
1.7200
1.7200
1.7000
1.7100
1.7100
182,300
Oct 16, 2026
1.7200
1.7750
1.7200
1.7500
1.7500
475,700
Oct 15, 2026
1.6700
1.7300
1.6700
1.7300
1.7300
305,200
Oct 14, 2026
1.6900
1.7000
1.6500
1.6500
1.6500
419,700
Oct 13, 2026
1.7900
1.7900
1.7000
1.7100
1.7100
862,900
Oct 9, 2026
1.8200
1.8250
1.7450
1.7900
1.7900
690,900
Oct 8, 2026
1.7500
1.8100
1.7500
1.8100
1.8100
948,400
Oct 7, 2026
1.8000
1.8000
1.7400
1.7500
1.7500
183,700
Oct 6, 2026
1.8200
1.8500
1.8200
1.8400
1.8400
364,900
Oct 5, 2026
1.8200
1.8200
1.7900
1.8000
1.8000
250,400
Oct 2, 2026
1.8400
1.8700
1.8200
1.8500
1.8500
256,200
Oct 1, 2026
1.8200
1.8300
1.8000
1.8100
1.8100
155,400
Sep 30, 2026
1.8800
1.8800
1.8100
1.8100
1.8100
172,100
Sep 29, 2026
1.8400
1.8700
1.8300
1.8700
1.8700
342,000
Sep 28, 2026
1.8000
1.8400
1.8000
1.8200
1.8200
380,700
Sep 25, 2026
1.8600
1.9100
1.8600
1.8800
1.8800
264,200
Sep 24, 2026
1.8600
1.8800
1.8400
1.8500
1.8500
249,600
Sep 23, 2026
1.9600
1.9600
1.9050
1.9100
1.9100
399,400
Sep 22, 2026
1.9000
1.9900
1.8800
1.9600
1.9600
473,000
Sep 21, 2026
1.9800
1.9800
1.9000
1.9000
1.9000
275,700
Sep 18, 2026
1.9200
2.0300
1.9200
2.0300
2.0300
6,232,000
Sep 17, 2026
1.9100
1.9400
1.9000
1.9100
1.9100
385,400
Sep 16, 2026
1.8500
1.9200
1.8400
1.8600
1.8600
1,059,800
Sep 15, 2026
1.8400
1.8400
1.8000
1.8100
1.8100
222,000
Sep 14, 2026
1.7000
1.8700
1.7000
1.8400
1.8400
507,600
Sep 11, 2026
1.8900
1.9000
1.8300
1.8300
1.8300
144,900
Sep 10, 2026
1.8400
1.8400
1.7900
1.8000
1.8000
205,500
Sep 9, 2026
1.8900
1.9000
1.8550
1.8700
1.8700
229,700
Sep 8, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
1.8500
1.8950
1.8400
1.8400
1.8400
330,900
Sep 4, 2026
1.8900
1.8900
1.8700
1.8800
1.8520
166,700
Sep 3, 2026
1.9100
1.9350
1.9100
1.9300
1.9013
301,000
Sep 2, 2026
1.8700
1.9300
1.8700
1.8900
1.8619
678,500
Sep 1, 2026
1.8100
1.8800
1.8100
1.8400
1.8126
564,500
Aug 31, 2026
1.8500
1.8800
1.8400
1.8700
1.8421
341,900
Aug 28, 2026
1.9300
1.9300
1.8200
1.8500
1.8224
569,200
Aug 27, 2026
1.8800
1.9300
1.8800
1.9300
1.9013
768,000
Aug 26, 2026
1.9000
1.9500
1.8800
1.9200
1.8914
436,300
Aug 25, 2026
1.8300
1.8900
1.8300
1.8800
1.8520
568,400
Aug 24, 2026
1.8600
1.8600
1.8100
1.8300
1.8027
347,400
Aug 21, 2026
1.7700
1.8000
1.7550
1.8000
1.7732
418,600
Aug 20, 2026
1.6600
1.7300
1.6600
1.7300
1.7042
818,100
Aug 19, 2026
1.5800
1.6400
1.5800
1.6300
1.6057
578,800
Aug 18, 2026
1.5400
1.5700
1.5000
1.5200
1.4974
843,300
Aug 17, 2026
1.5600
1.5700
1.5400
1.5700
1.5466
289,500
Aug 14, 2026
1.5300
1.5300
1.5000
1.5200
1.4974
250,100
Aug 13, 2026
1.5300
1.5500
1.5200
1.5200
1.4974
121,800
Aug 12, 2026
1.5900
1.6000
1.5400
1.5600
1.5368
379,600
Aug 11, 2026
1.5600
1.5800
1.5400
1.5700
1.5466
301,500
Aug 10, 2026
1.5400
1.5600
1.5200
1.5600
1.5368
327,000
Aug 7, 2026
1.5000
1.5500
1.5000
1.5500
1.5269
448,100
Aug 6, 2026
1.4500
1.4500
1.4200
1.4300
1.4087
276,700
Aug 5, 2026
1.3800
1.4300
1.3800
1.4000
1.3791
391,500
Aug 4, 2026
1.3200
1.3450
1.3100
1.3200
1.3003
374,200
Jul 31, 2026
1.3100
1.3100
1.2700
1.2900
1.2708
219,000
Jul 30, 2026
1.3400
1.3400
1.3100
1.3100
1.2905
267,500
Jul 29, 2026
1.3100
1.3450
1.2900
1.3200
1.3003
825,800
Jul 28, 2026
1.3200
1.3200
1.2800
1.2900
1.2708
408,300
Jul 27, 2026
1.3600
1.3700
1.3300
1.3600
1.3397
359,200
Jul 24, 2026
1.3500
1.3500
1.3200
1.3300
1.3102
201,200
Jul 23, 2026
1.3600
1.3650
1.3350
1.3600
1.3397
866,700
Jul 22, 2026
1.3600
1.3700
1.3500
1.3600
1.3397
553,400
Jul 21, 2026
1.3300
1.3300
1.2900
1.3200
1.3003
1,504,300
Jul 20, 2026
1.3200
1.3300
1.3000
1.3100
1.2905
187,300
Jul 17, 2026
1.3100
1.3250
1.2700
1.3100
1.2905
845,400
Jul 16, 2026
1.3400
1.3550
1.3300
1.3300
1.3102
356,100
Jul 15, 2026
1.3900
1.3900
1.3500
1.3600
1.3397
283,100
Jul 14, 2026
1.3800
1.4100
1.3800
1.3900
1.3693
254,100
Jul 13, 2026
1.3800
1.3800
1.3300
1.3500
1.3299
650,500
Jul 10, 2026
1.3600
1.4100
1.3600
1.4000
1.3791
166,100
Jul 9, 2026
1.3600
1.3900
1.3500
1.3800
1.3594
497,900
Jul 8, 2026
1.3600
1.3600
1.3100
1.3400
1.3200
1,230,900
Jul 7, 2026
1.4100
1.4200
1.3600
1.3700
1.3496
781,500
Jul 6, 2026
1.4400
1.4400
1.4100
1.4400
1.4186
442,600
Jul 3, 2026
1.4500
1.4500
1.4200
1.4300
1.4087
140,800
Jul 2, 2026
1.3600
1.4000
1.3550
1.3800
1.3594
1,286,000
Jun 30, 2026
1.4000
1.4000
1.3500
1.3800
1.3594
512,500
Jun 29, 2026
1.4000
1.4000
1.3600
1.3800
1.3594
665,800
Jun 26, 2026
1.4300
1.4650
1.4300
1.4300
1.4087
476,400
Jun 25, 2026
1.4000
1.4500
1.3900
1.4300
1.4087
1,920,000
Jun 24, 2026
1.4500
1.4700
1.4100
1.4100
1.3890
328,100
Jun 23, 2026
1.5400
1.5550
1.5250
1.5300
1.5072
679,700
Jun 22, 2026
1.5800
1.6300
1.5600
1.5900
1.5663
616,500
Jun 19, 2026
1.5700
1.5700
1.5300
1.5600
1.5368
267,800
Jun 18, 2026
1.5600
1.6100
1.5500
1.5500
1.5269
389,500
Jun 17, 2026
1.6300
1.6800
1.5800
1.6000
1.5762
692,100
Jun 16, 2026
1.5300
1.5650
1.5300
1.5600
1.5368
482,100
Jun 15, 2026
1.5100
1.5200
1.4750
1.4900
1.4678
402,200
Jun 12, 2026
1.4200
1.4300
1.3800
1.4100
1.3890
423,900
Jun 11, 2026
1.3400
1.4100
1.3300
1.3900
1.3693
757,700
Jun 10, 2026
1.3300
1.3900
1.2950
1.3200
1.3003
2,133,000
Jun 9, 2026
1.3800
1.3950
1.3500
1.3800
1.3594
1,481,700
Jun 8, 2026
1.4000
1.4200
1.3400
1.3600
1.3397
1,001,500
Jun 5, 2026
1.4500
1.4500
1.3700
1.3800
1.3594
1,168,300
Jun 4, 2026
1.5000
1.5000
1.4600
1.4800
1.4580
263,900
Jun 3, 2026
1.5200
1.5300
1.4800
1.4800
1.4580
173,600
Jun 2, 2026
1.5000
1.5300
1.5000
1.5300
1.5072
296,800
Jun 1, 2026
1.5000
1.5000
1.4600
1.4700
1.4481
644,300
May 29, 2026
1.4500
1.5050
1.4500
1.5000
1.4777
456,800
May 28, 2026
1.4100
1.4700
1.3900
1.4500
1.4284
738,100
May 27, 2026
1.4800
1.4900
1.4600
1.4800
1.4580
235,800
May 26, 2026
1.4700
1.5000
1.4700
1.4900
1.4678
613,700
May 25, 2026
1.4700
1.5100
1.4700
1.5000
1.4777
293,600
May 22, 2026
1.4500
1.4500
1.4100
1.4500
1.4284
378,600
May 21, 2026
1.4500
1.4700
1.4200
1.4500
1.4284
422,900
May 20, 2026
1.4500
1.4700
1.4300
1.4600
1.4383
305,700
May 19, 2026
1.4700
1.4800
1.4300
1.4600
1.4383
951,700
May 15, 2026
1.5000
1.5000
1.4500
1.4800
1.4580
495,600
May 14, 2026
1.5700
1.6100
1.5000
1.5200
1.4974
740,200
May 13, 2026
1.5300
1.5450
1.5000
1.5200
1.4974
605,800
May 12, 2026
1.5000
1.5200
1.4700
1.5000
1.4777
1,344,500
May 11, 2026
1.5200
1.5400
1.5100
1.5200
1.4974
1,118,300
May 8, 2026
1.4900
1.5300
1.4900
1.5100
1.4875
583,000
May 7, 2026
1.5000
1.5400
1.4750
1.4800
1.4580
527,100
May 6, 2026
1.4900
1.4900
1.4300
1.4600
1.4383
1,411,300
May 5, 2026
1.4300
1.4700
1.4300
1.4500
1.4284
136,200
May 4, 2026
1.4500
1.4500
1.4000
1.4200
1.3989
710,100
May 1, 2026
1.4700
1.4800
1.4400
1.4500
1.4284
521,300
Apr 30, 2026
1.4800
1.5400
1.4800
1.4900
1.4678
507,300
Apr 29, 2026
1.5100
1.5200
1.4600
1.4600
1.4383
1,666,000
Apr 28, 2026
1.5100
1.5200
1.4800
1.4900
1.4678
400,400
Apr 27, 2026
1.6000
1.6100
1.5300
1.5500
1.5269
414,900
Apr 24, 2026
1.5800
1.5900
1.5400
1.5800
1.5565
488,800
Apr 23, 2026
1.6300
1.6600
1.6050
1.6200
1.5959
327,700
Apr 22, 2026
1.6300
1.6300
1.5750
1.5900
1.5663
305,700
Apr 21, 2026
1.7000
1.7000
1.5950
1.6000
1.5762
368,800
Apr 20, 2026
1.7400
1.7900
1.6800
1.7300
1.7042
201,500
Apr 17, 2026
1.8400
1.8500
1.8000
1.8200
1.7929
434,000
Apr 16, 2026
1.8500
1.8500
1.7800
1.8100
1.7830
524,200
Apr 15, 2026
1.8100
1.8500
1.8100
1.8300
1.8027
514,200
Apr 14, 2026
1.7800
1.8100
1.7700
1.7900
1.7633
765,000
Apr 13, 2026
1.7000
1.7800
1.7000
1.7600
1.7338
1,077,100
Apr 10, 2026
1.7400
1.7600
1.6800
1.7100
1.6845
2,023,300
Apr 9, 2026
1.7100
1.7500
1.7000
1.7200
1.6944
2,364,100
Apr 8, 2026
1.6500
1.6700
1.5650
1.5700
1.5466
952,800
Apr 7, 2026
1.4600
1.4900
1.4450
1.4900
1.4678
702,200
Apr 6, 2026
1.4500
1.4500
1.4200
1.4400
1.4186
431,700
Apr 2, 2026
1.3900
1.4600
1.3800
1.4500
1.4284
332,300
Apr 1, 2026
1.4500
1.5250
1.4500
1.4900
1.4678
692,700
Mar 31, 2026
1.3400
1.4050
1.3400
1.3900
1.3693
413,900
Mar 30, 2026
1.3500
1.3500
1.3000
1.3100
1.2905
462,400
Mar 27, 2026
1.2900
1.3300
1.2900
1.3300
1.3102
765,000
Mar 26, 2026
1.3300
1.3600
1.2900
1.2900
1.2708
1,108,100
Mar 25, 2026
1.3900
1.4100
1.3800
1.3900
1.3693
430,000
Mar 24, 2026
1.3000
1.3500
1.3000
1.3400
1.3200
1,111,400
Mar 23, 2026
1.3000
1.3400
1.2900
1.3200
1.3003
1,390,500
Mar 20, 2026
1.4100
1.4400
1.3200
1.3500
1.3299
1,677,500
Mar 19, 2026
1.3300
1.3300
1.2800
1.3100
1.2905
1,841,400
Mar 18, 2026
1.4700
1.4900
1.4400
1.4500
1.4284
2,161,900
Mar 17, 2026
1.4600
1.5400
1.4600
1.4800
1.4580
1,302,500
Mar 16, 2026
1.4100
1.4600
1.4100
1.4500
1.4284
1,299,000
Mar 13, 2026
1.4500
1.4900
1.4200
1.4200
1.3989
707,900
Mar 12, 2026
1.5300
1.5300
1.4800
1.4900
1.4678
899,400
Mar 11, 2026
1.5000
1.5300
1.4900
1.5200
1.4974
914,800
Mar 10, 2026
1.5100
1.5400
1.4900
1.5100
1.4875
877,500
Mar 9, 2026
1.4300
1.4800
1.4100
1.4800
1.4580
1,122,900
Mar 6, 2026
1.4700
1.5100
1.4500
1.4700
1.4481
1,416,500
Mar 5, 2026
1.5400
1.5400
1.4700
1.4900
1.4678
853,800
Mar 4, 2026
1.5400
1.5900
1.5400
1.5600
1.5368
912,000
Mar 3, 2026
1.6100
1.6100
1.4900
1.5300
1.5072
1,010,000
Mar 2, 2026
1.6900
1.7200
1.6450
1.6800
1.6550
1,119,200
Feb 27, 2026
1.6900
1.7000
1.6700
1.6700
1.6451
841,700
Feb 26, 2026
1.6700
1.6700
1.6300
1.6700
1.6451
442,900
Feb 25, 2026
1.6500
1.6850
1.6500
1.6800
1.6550
2,117,600
Feb 24, 2026
1.6300
1.6300
1.5900
1.6100
1.5860
1,234,600
Feb 23, 2026
1.6700
1.6700
1.6400
1.6600
1.6353
286,200
Feb 20, 2026
1.6300
1.6700
1.5900
1.6500
1.6254
469,000
Feb 19, 2026
1.6000
1.6100
1.5800
1.6100
1.5860
1,112,400
Feb 18, 2026
1.6200
1.6400
1.6100
1.6200
1.5959
551,600
Feb 17, 2026
1.6000
1.6300
1.5600
1.6100
1.5860
2,334,100
Feb 13, 2026
1.4800
1.5450
1.4800
1.5400
1.5171
264,800
Feb 12, 2026
1.5300
1.5400
1.4600
1.4600
1.4383
998,200
Feb 11, 2026
1.5100
1.5500
1.5000
1.5400
1.5171
526,700
Feb 10, 2026
1.4800
1.5400
1.4600
1.4800
1.4580
331,300
Feb 9, 2026
1.4500
1.4900
1.4300
1.4800
1.4580
728,800
Feb 6, 2026
1.4000
1.4300
1.3900
1.4300
1.4087
816,700
Feb 5, 2026
1.3900
1.4100
1.3700
1.4000
1.3791
2,239,800
Feb 4, 2026
1.5300
1.5400
1.4100
1.4600
1.4383
684,200
Feb 3, 2026
1.5100
1.5100
1.4500
1.4800
1.4580
911,300
Feb 2, 2026
1.3900
1.4700
1.3900
1.4400
1.4186
1,359,200
Jan 30, 2026
1.3800
1.4500
1.3500
1.3700
1.3496
2,825,900
Jan 29, 2026
1.5700
1.5900
1.4700
1.5200
1.4974
1,488,100
Jan 28, 2026
1.5700
1.5800
1.5150
1.5300
1.5072
4,875,700
Jan 27, 2026
1.5000
1.5800
1.5000
1.5800
1.5565
1,554,500
Jan 26, 2026
1.5600
1.6000
1.5350
1.5400
1.5171
1,312,800
Jan 23, 2026
1.5100
1.5300
1.5000
1.5200
1.4974
822,100
Jan 22, 2026
1.4700
1.5350
1.4500
1.5100
1.4875
1,450,600
Jan 21, 2026
1.5000
1.5200
1.4800
1.4900
1.4678
1,468,600
Jan 20, 2026
1.4500
1.5100
1.4400
1.5000
1.4777
1,600,200
Jan 19, 2026
1.4200
1.4400
1.4200
1.4400
1.4186
597,000
Jan 16, 2026
1.4000
1.4100
1.3850
1.4000
1.3791
788,700
Jan 15, 2026
1.3900
1.4100
1.3900
1.4000
1.3791
493,700
Jan 14, 2026
1.4000
1.4300
1.4000
1.4200
1.3989
527,500
Jan 13, 2026
1.4600
1.4600
1.3900
1.3900
1.3693
952,500
Jan 12, 2026
1.4500
1.4500
1.4150
1.4200
1.3989
887,200
Jan 9, 2026
1.3700
1.4100
1.3700
1.4000
1.3791
1,629,800
Jan 8, 2026
1.2800
1.3200
1.2600
1.3000
1.2806
910,800
Jan 7, 2026
1.2900
1.2900
1.2500
1.2900
1.2708
985,100
Jan 6, 2026
1.2900
1.3100
1.2900
1.3000
1.2806
1,651,700
Jan 5, 2026
1.2500
1.3000
1.2450
1.2800
1.2609
1,922,500
Jan 2, 2026
1.2400
1.2600
1.2000
1.2200
1.2018
1,125,800
Dec 31, 2025
1.2500
1.2500
1.2000
1.2000
1.1821
194,100
Dec 30, 2025
1.2600
1.2700
1.2400
1.2500
1.2314
456,900
Dec 29, 2025
1.2500
1.2500
1.1900
1.2200
1.2018
2,422,700
Dec 24, 2025
1.1700
1.1900
1.1600
1.1800
1.1624
685,800
Dec 23, 2025
1.1800
1.1800
1.1500
1.1600
1.1427
520,100
Dec 22, 2025
1.1400
1.1600
1.1300
1.1600
1.1427
1,072,700
Dec 19, 2025
1.0900
1.1200
1.0900
1.1100
1.0935
1,242,000
Dec 18, 2025
1.0900
1.0900
1.0600
1.0800
1.0639
556,400
Dec 17, 2025
1.0700
1.0900
1.0600
1.0700
1.0541
1,072,400
Dec 16, 2025
1.0600
1.0600
1.0300
1.0400
1.0245
1,125,500
Dec 15, 2025
1.0700
1.0700
1.0200
1.0300
1.0147
1,262,500
Dec 12, 2025
1.0500
1.0750
1.0300
1.0600
1.0442
2,028,500
Dec 11, 2025
1.0000
1.0400
0.9900
1.0100
0.9950
1,608,600
Dec 10, 2025
0.9900
1.0300
0.9900
1.0200
1.0048
1,286,300
Dec 9, 2025
1.0000
1.0100
0.9600
1.0000
0.9851
2,486,000
Dec 8, 2025
0.9700
1.0300
0.9700
0.9900
0.9753
1,756,800
Dec 5, 2025
0.9700
0.9950
0.9700
0.9700
0.9556
1,064,600
Dec 4, 2025
0.9900
0.9900
0.9650
0.9700
0.9556
582,400
Dec 3, 2025
1.0300
1.0400
0.9900
0.9900
0.9753
423,000
Dec 2, 2025
1.0200
1.0300
0.9750
1.0200
1.0048
1,169,400
Dec 1, 2025
0.9500
1.0300
0.9400
1.0000
0.9851
2,314,900
Nov 28, 2025
0.9100
0.9400
0.9000
0.9300
0.9161
166,400
Nov 27, 2025
0.8800
0.9000
0.8800
0.8950
0.8817
31,800
Nov 26, 2025
0.8700
0.9100
0.8700
0.8900
0.8767
301,700
Nov 25, 2025
0.8800
0.9100
0.8800
0.9000
0.8866
426,500
Nov 24, 2025
0.8600
0.8800
0.8500
0.8800
0.8669
171,100
Nov 21, 2025
0.8400
0.8600
0.8000
0.8600
0.8472
538,200
Nov 20, 2025
0.9100
0.9100
0.8400
0.8400
0.8275
378,600
Nov 19, 2025
0.9100
0.9150
0.8700
0.8700
0.8570
312,500
Nov 18, 2025
0.8800
0.8900
0.8600
0.8800
0.8669
628,100
Nov 17, 2025
0.9000
0.9300
0.9000
0.9100
0.8964
286,900
Nov 14, 2025
0.9200
0.9400
0.9000
0.9100
0.8964
187,100
Nov 13, 2025
1.0000
1.0000
0.9600
0.9600
0.9457
290,800
Nov 12, 2025
0.9700
1.0100
0.9700
1.0000
0.9851
351,200
Nov 11, 2025
1.0000
1.0100
0.9600
0.9900
0.9753
295,300
Nov 10, 2025
0.9600
0.9800
0.9400
0.9700
0.9556
439,000
Nov 7, 2025
0.9000
0.9200
0.8900
0.9200
0.9063
151,000
Nov 6, 2025
0.9200
0.9500
0.9100
0.9200
0.9063
599,500
Nov 5, 2025
0.9000
0.9100
0.8600
0.8800
0.8669
396,000
Nov 4, 2025
0.9000
0.9200
0.8900
0.9000
0.8866
389,000
Nov 3, 2025
0.9000
0.9400
0.9000
0.9000
0.8866
279,200
Oct 31, 2025
0.9100
0.9300
0.9000
0.9000
0.8866
98,000
Oct 30, 2025
0.9000
0.9150
0.8900
0.9000
0.8866
320,000
