Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	0.6389	0.6762	0.6389	0.6614	55,715	-0.01(-1.28%)
Oct 21, 2025	0.7569	0.7569	0.6676	0.6700	76,150	-0.08(-10.67%)
Oct 20, 2025	0.6550	0.7744	0.6550	0.7500	169,099	+0.06(+8.70%)
Oct 17, 2025	0.6674	0.7797	0.6674	0.6900	358,084	-0.07(-9.21%)
Oct 16, 2025	0.7800	0.7800	0.7509	0.7600	109,955	+0.00(+0.60%)
Oct 15, 2025	0.7700	0.7800	0.7500	0.7555	255,289	-0.01(-1.42%)
Oct 14, 2025	0.7600	0.7799	0.7500	0.7664	65,486	-0.00(-0.55%)
Oct 13, 2025	0.7250	0.7844	0.7200	0.7706	109,064	+0.07(+9.73%)
Oct 10, 2025	0.7519	0.7519	0.6969	0.7023	134,470	-0.02(-2.86%)
Oct 09, 2025	0.7500	0.7899	0.7161	0.7230	3,680,592	-0.05(-6.12%)
Oct 08, 2025	0.7677	0.7848	0.7660	0.7701	94,822	+0.00(+0.01%)
Oct 07, 2025	0.7750	0.7900	0.7272	0.7700	86,680	+0.01(+0.65%)
Oct 06, 2025	0.7876	0.7876	0.7600	0.7650	157,520	+0.02(+2.30%)
Oct 03, 2025	0.7900	0.7900	0.7453	0.7478	74,525	-0.00(-0.16%)
Oct 02, 2025	0.7676	0.7676	0.7475	0.7490	90,707	+0.00(+0.20%)
Oct 01, 2025	0.7500	0.7626	0.7301	0.7475	3,540,502	+0.02(+2.27%)
Sep 30, 2025	0.7700	0.7815	0.7301	0.7309	39,259	-0.01(-1.89%)
Sep 29, 2025	0.7517	0.7666	0.7350	0.7450	3,887,536	-0.00(-0.61%)
Sep 26, 2025	0.7573	0.7590	0.7207	0.7496	71,894	+0.02(+2.68%)
Sep 25, 2025	0.7876	0.7880	0.7071	0.7300	119,178	-0.04(-5.66%)
Sep 24, 2025	0.7422	0.7872	0.7422	0.7738	1,498,677	-0.00(-0.42%)
Sep 23, 2025	0.7943	0.8109	0.7771	0.7771	594,320	+0.01(+0.90%)
Sep 22, 2025	0.7700	0.7843	0.6942	0.7702	612,255	+0.07(+10.50%)
Sep 19, 2025	0.6769	0.7200	0.6676	0.6970	153,430	+0.03(+4.34%)
Sep 18, 2025	0.6751	0.7183	0.6600	0.6680	188,549	-0.00(-0.49%)
Sep 17, 2025	0.6900	0.7666	0.6517	0.6713	580,479	-0.03(-4.10%)
Sep 16, 2025	0.8181	0.8181	0.6900	0.7000	466,443	-0.04(-4.76%)
Sep 15, 2025	0.7200	0.7400	0.6815	0.7350	1,035,309	+0.05(+6.52%)
Sep 12, 2025	0.6930	0.6930	0.6429	0.6900	14,608	+0.00(+0.26%)
Sep 11, 2025	0.7000	0.7225	0.6704	0.6882	45,452	-0.01(-1.70%)
Sep 10, 2025	0.7600	0.7600	0.7001	0.7001	66,315	-0.03(-4.68%)
Sep 09, 2025	0.7381	0.7400	0.7010	0.7345	237,035	-0.00(-0.54%)
Sep 08, 2025	0.7445	0.7445	0.7372	0.7385	229,332	+0.01(+1.86%)
Sep 05, 2025	0.7100	0.7364	0.7051	0.7250	825,109	+0.01(+1.78%)
Sep 04, 2025	0.8250	0.8250	0.6983	0.7123	265,860	-0.02(-3.09%)
Sep 03, 2025	0.7400	0.7500	0.7200	0.7350	766,536	+0.01(+1.69%)
Sep 02, 2025	0.7250	0.7265	0.7200	0.7228	344,893	+0.04(+5.52%)
Aug 29, 2025	0.6900	0.7000	0.6800	0.6850	83,130	-0.01(-1.44%)
Aug 28, 2025	0.6920	0.7099	0.6800	0.6950	113,262	+0.04(+6.60%)
Aug 27, 2025	0.6400	0.6600	0.6400	0.6520	327,707	+0.02(+3.33%)
Aug 26, 2025	0.6255	0.6310	0.6120	0.6310	275,863	-0.01(-1.41%)
Aug 25, 2025	0.6000	0.6600	0.5700	0.6400	187,675	+0.04(+7.38%)
Aug 22, 2025	0.6000	0.6100	0.5826	0.5960	219,641	-0.00(-0.67%)
Aug 21, 2025	0.5800	0.6100	0.5800	0.6000	179,884	+0.00(+0.08%)
Aug 20, 2025	0.5800	0.6100	0.5800	0.5995	163,611	+0.01(+1.61%)
Aug 19, 2025	0.6080	0.6100	0.5900	0.5900	463,456	-0.01(-2.01%)
Aug 18, 2025	0.5925	0.6021	0.5769	0.6021	225,375	+0.03(+5.17%)
Aug 15, 2025	0.5450	0.5750	0.5450	0.5725	313,354	+0.03(+5.05%)
Aug 14, 2025	0.5350	0.5483	0.5350	0.5450	135,889	+0.03(+4.81%)
Aug 13, 2025	0.5210	0.5385	0.4952	0.5200	1,875,076	+0.00(+0.48%)
Aug 12, 2025	0.5200	0.5200	0.4856	0.5175	359,134	+0.03(+5.61%)
Aug 11, 2025	0.5700	0.6822	0.4800	0.4900	7,320,856	-0.07(-11.71%)
Aug 08, 2025	0.5659	0.5700	0.5407	0.5550	49,604	+0.01(+2.74%)
Aug 07, 2025	0.5784	0.5784	0.5392	0.5402	11,210	+0.05(+10.24%)
Aug 06, 2025	0.4900	0.4900	0.4900	0.4900	30,000	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Alkane Resources Ltd (OP:ALKEF)

Historical Prices

Starting at $3.75/week.

Subscribe Today