Dark

ALKEF
ALKANE RES LTD ORD
stock OTC

EOD

May 14, 2025

0.4727USD-5.271%(-0.0263)230

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.50)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	0.472700	0.472700	0.472700	0.472700	-5.271%	230	0.000%
2025-05-13	0.473000	0.499000	0.435000	0.499000	-2.843%	15,716	-5.271%
2025-05-09	0.513600	0.513600	0.513600	0.513600	-0.311%	2,000	-7.963%
2025-05-06	0.515200	0.515200	0.515200	0.515200	+1.139%	250	-8.249%
2025-05-02	0.509400	0.509400	0.509400	0.509400	-0.118%	200	-7.205%
2025-05-01	0.510000	0.510000	0.510000	0.510000	-7.634%	4,000	-7.314%
2025-04-28	0.575800	0.662000	0.552150	0.552150	+5.051%	26,734	-14.389%
2025-04-24	0.524300	0.525600	0.524300	0.525600	+10.490%	1,570	-10.065%
2025-04-23	0.475700	0.475700	0.475700	0.475700	-4.860%	1,876	-0.631%
2025-04-22	0.500000	0.500000	0.500000	0.500000	-5.195%	700	-5.460%
2025-04-17	0.491200	0.527400	0.491200	0.527400	+4.219%	15,711	-10.372%
2025-04-16	0.510100	0.527490	0.490000	0.506050	+15.038%	17,538	-6.590%
2025-04-15	0.439900	0.439900	0.439900	0.439900	+17.369%	200	+7.456%
2025-04-10	0.374800	0.374800	0.374800	0.374800	+1.959%	157	+26.121%
2025-04-07	0.251000	0.367600	0.251000	0.367600	-3.263%	9,200	+28.591%
2025-04-04	0.380000	0.380000	0.380000	0.380000	-12.944%	10,000	+24.395%
2025-04-01	0.436500	0.436500	0.436500	0.436500	+2.912%	150	+8.293%
2025-03-31	0.424150	0.424150	0.424150	0.424150	+9.317%	750	+11.446%
2025-03-21	0.388000	0.388000	0.388000	0.388000	-2.879%	1,500	+21.830%
2025-03-18	0.433000	0.433000	0.399500	0.399500	+10.972%	1,763	+18.323%
2025-03-11	0.360000	0.360000	0.360000	0.360000	-2.110%	10,000	+31.306%
2025-03-10	0.390000	0.390000	0.362544	0.367761	-7.435%	52,999	+28.535%
2025-03-06	0.397300	0.397300	0.397300	0.397300	+2.848%	590	+18.978%
2025-03-05	0.386300	0.386300	0.386300	0.386300	-1.730%	990	+22.366%
2025-02-25	0.426575	0.426575	0.393101	0.393101	-3.153%	2,000	+20.249%
2025-02-24	0.405900	0.405900	0.405900	0.405900	+1.475%	1,500	+16.457%
2025-02-20	0.400000	0.400000	0.400000	0.400000	+4.282%	14,020	+18.175%
2025-02-14	0.383575	0.383575	0.383575	0.383575	-4.106%	10,000	+23.235%
2025-02-13	0.396000	0.400000	0.396000	0.400000	+21.212%	8,200	+18.175%
2025-02-07	0.330000	0.330000	0.330000	0.330000	-12.664%	2,000	+43.242%
2025-02-04	0.377850	0.377850	0.377850	0.377850	-3.115%	1,500	+25.103%
2025-02-03	0.390000	0.390000	0.390000	0.390000	+1.642%	2,200	+21.205%
2025-01-31	0.383700	0.383700	0.383700	0.383700	+8.085%	1,500	+23.195%
2025-01-30	0.350000	0.355000	0.350000	0.355000	+7.251%	6,000	+33.155%
2025-01-29	0.331000	0.331000	0.331000	0.331000	+0.927%	2,000	+42.810%
2025-01-28	0.327960	0.327960	0.327960	0.327960	-2.451%	1,500	+44.133%
2025-01-27	0.336200	0.336200	0.336200	0.336200	+1.879%	500	+40.601%
2025-01-23	0.305100	0.330000	0.305100	0.330000	+16.649%	5,500	+43.242%
2025-01-16	0.282900	0.282900	0.282900	0.282900	-6.849%	1,000	+67.091%
2025-01-15	0.309800	0.348700	0.303700	0.303700	+0.214%	41,175	+55.647%
2025-01-14	0.303050	0.303050	0.303050	0.303050	+4.500%	2,000	+55.981%
2025-01-13	0.302000	0.302000	0.290000	0.290000	-12.121%	50,150	+63.000%
2025-01-10	0.314880	0.330000	0.300000	0.330000	0.000%	160,142	+43.242%
2025-01-08	0.330000	0.330000	0.330000	0.330000	+3.125%	910	+43.242%
2025-01-07	0.320000	0.320000	0.320000	0.320000	+4.918%	1,000	+47.719%
2025-01-06	0.374100	0.374100	0.305000	0.305000	-19.098%	50,092	+54.984%
2025-01-03	0.370000	0.377000	0.370000	0.377000	+10.882%	42,500	+25.385%
2025-01-02	0.340000	0.340000	0.340000	0.340000	+6.084%	8,000	+39.029%
2024-12-30	0.320500	0.320500	0.320500	0.320500	+6.833%	9,700	+47.488%
2024-12-19	0.300000	0.300000	0.300000	0.300000	-5.482%	25,000	+57.567%
2024-12-18	0.317400	0.317400	0.317400	0.317400	-6.178%	3,000	+48.929%
2024-12-11	0.338300	0.338300	0.338300	0.338300	+1.959%	25,000	+39.728%
2024-12-10	0.320000	0.331800	0.320000	0.331800	+3.687%	8,320	+42.465%
2024-12-09	0.320000	0.320000	0.320000	0.320000	-3.030%	3,949	+47.719%
2024-12-04	0.330000	0.330000	0.330000	0.330000	+6.589%	62,500	+43.242%
2024-11-25	0.289700	0.309600	0.289700	0.309600	+0.650%	10,500	+52.681%
2024-11-22	0.307600	0.307600	0.307600	0.307600	-11.685%	141	+53.674%
2024-11-19	0.348300	0.348300	0.348300	0.348300	+11.154%	10,001	+35.716%
2024-11-18	0.313350	0.313350	0.313350	0.313350	+0.957%	1,500	+50.854%
2024-11-14	0.305500	0.310380	0.305500	0.310380	-9.589%	5,500	+52.297%
2024-11-11	0.343300	0.343300	0.343300	0.343300	+9.610%	1,500	+37.693%
2024-11-08	0.313200	0.313200	0.313200	0.313200	-2.064%	300	+50.926%
2024-11-06	0.319800	0.319800	0.319800	0.319800	-8.103%	285	+47.811%
2024-10-31	0.348000	0.348000	0.348000	0.348000	-9.186%	79,999	+35.833%
2024-10-23	0.383200	0.383200	0.383200	0.383200	-2.889%	5,000	+23.356%
2024-10-22	0.393500	0.394600	0.393500	0.394600	+3.485%	9,990	+19.792%
2024-10-21	0.381310	0.381310	0.381310	0.381310	+4.440%	250	+23.967%
2024-10-18	0.380000	0.380000	0.365100	0.365100	+2.083%	8,000	+29.471%
2024-10-16	0.357650	0.357650	0.357650	0.357650	+17.455%	800	+32.168%
2024-10-15	0.304500	0.304500	0.304500	0.304500	-16.484%	300	+55.238%
2024-10-14	0.319500	0.364600	0.319500	0.364600	+35.037%	350	+29.649%
2024-10-09	0.270000	0.270000	0.270000	0.270000	-12.858%	6,000	+75.074%
2024-10-08	0.295070	0.309840	0.295070	0.309840	-6.109%	6,190	+52.563%
2024-10-04	0.330000	0.330000	0.330000	0.330000	+6.900%	22,500	+43.242%
2024-10-03	0.308700	0.308700	0.308700	0.308700	+12.295%	4,000	+53.126%
2024-09-30	0.274900	0.274900	0.274900	0.274900	-23.935%	500	+71.953%
2024-09-26	0.360000	0.361400	0.360000	0.361400	-1.095%	12,000	+30.797%
2024-09-25	0.367000	0.367000	0.365400	0.365400	+19.373%	18,650	+29.365%
2024-09-24	0.306100	0.306100	0.306100	0.306100	-0.455%	1,000	+54.427%
2024-09-23	0.307500	0.307500	0.307500	0.307500	-4.533%	23,000	+53.724%
2024-09-20	0.336700	0.336700	0.322100	0.322100	+9.242%	60,400	+46.756%
2024-09-19	0.294850	0.294850	0.294850	0.294850	-7.075%	2,000	+60.319%
2024-09-16	0.317300	0.317300	0.317300	0.317300	+4.719%	6,000	+48.976%
2024-09-13	0.303000	0.303000	0.303000	0.303000	+9.822%	1,500	+56.007%
2024-09-10	0.275900	0.275900	0.275900	0.275900	+12.750%	2,000	+71.330%
2024-09-09	0.244700	0.244700	0.244700	0.244700	-6.878%	43,319	+93.175%
2024-09-03	0.262774	0.262774	0.262774	0.262774	-19.959%	200,000	+79.888%
2024-08-22	0.328300	0.328300	0.328300	0.328300	+15.092%	75,000	+43.984%
2024-08-21	0.278900	0.285250	0.278900	0.285250	-10.608%	45,000	+65.714%
2024-08-19	0.282700	0.319100	0.282700	0.319100	+18.185%	110,100	+48.135%
2024-08-16	0.270000	0.270000	0.270000	0.270000	-3.069%	181,500	+75.074%
2024-08-15	0.278550	0.278550	0.278550	0.278550	+5.113%	3,000	+69.700%
2024-08-13	0.265000	0.265000	0.265000	0.265000	-6.723%	10,000	+78.377%
2024-08-07	0.284100	0.284100	0.284100	0.284100	+3.309%	3,000	+66.385%
2024-07-31	0.275000	0.275000	0.275000	0.275000	+0.622%	1,500	+71.891%
2024-07-29	0.273300	0.273300	0.273300	0.273300	-25.460%	11,000	+72.960%
2024-07-18	0.366650	0.366650	0.366650	0.366650	+16.028%	200	+28.924%
2024-07-05	0.316000	0.316000	0.316000	0.316000	-1.133%	10,000	+49.589%
2024-06-27	0.319620	0.319620	0.319620	0.319620	-13.616%	1,001	+47.894%
2024-06-24	0.357000	0.370000	0.325000	0.370000	+9.467%	19,300	+27.757%
2024-06-13	0.338000	0.338000	0.338000	0.338000	-0.705%	1,250	+39.852%
2024-06-12	0.336500	0.360800	0.336500	0.340400	-4.059%	68,949	+38.866%
2024-06-03	0.354800	0.354800	0.354800	0.354800	-3.861%	1,400	+33.230%
2024-05-30	0.369050	0.369050	0.369050	0.369050	+1.276%	1,000	+28.086%
2024-05-29	0.390000	0.390000	0.364400	0.364400	-7.076%	8,500	+29.720%
2024-05-28	0.394300	0.394300	0.392150	0.392150	-2.813%	6,250	+20.541%
2024-05-21	0.403500	0.403500	0.403500	0.403500	-3.644%	12,500	+17.150%
2024-05-20	0.418760	0.418760	0.418760	0.418760	+9.882%	2,000	+12.881%
2024-05-16	0.405850	0.418225	0.381100	0.381100	-2.282%	15,000	+24.036%
2024-05-14	0.400000	0.400000	0.390000	0.390000	-2.500%	3,875	+21.205%
2024-05-13	0.375900	0.400000	0.375900	0.400000	-3.614%	17,500	+18.175%
2024-05-10	0.415000	0.415000	0.415000	0.415000	+8.935%	500	+13.904%
2024-05-09	0.380960	0.380960	0.380960	0.380960	-6.879%	1,000	+24.081%
2024-05-07	0.409100	0.409100	0.409100	0.409100	+11.108%	2,500	+15.546%
2024-05-01	0.428600	0.428600	0.368200	0.368200	-14.836%	3,250	+28.381%
2024-04-29	0.432340	0.432340	0.432340	0.432340	+1.393%	7,250	+9.335%
2024-04-26	0.426400	0.426400	0.426400	0.426400	-3.322%	2,000	+10.858%
2024-04-18	0.441050	0.441050	0.441050	0.441050	-0.316%	1,000	+7.176%
2024-04-17	0.425900	0.442450	0.425900	0.442450	-5.761%	3,000	+6.837%
2024-04-15	0.469500	0.469500	0.469500	0.469500	+12.928%	431	+0.682%
2024-04-11	0.415750	0.415750	0.415750	0.415750	-8.546%	500	+13.698%
2024-04-10	0.454600	0.454600	0.454600	0.454600	+1.022%	2,500	+3.982%
2024-04-09	0.450000	0.450000	0.450000	0.450000	+6.990%	7,250	+5.044%
2024-04-04	0.420600	0.420600	0.420600	0.420600	+11.270%	7,000	+12.387%
2024-03-28	0.378000	0.378000	0.378000	0.378000	+2.578%	769	+25.053%
2024-03-21	0.368500	0.368500	0.368500	0.368500	-8.082%	3,550	+28.277%
2024-03-13	0.400900	0.400900	0.400900	0.400900	-3.164%	1,200	+17.910%
2024-03-12	0.414000	0.414000	0.414000	0.414000	+2.475%	364	+14.179%
2024-03-07	0.404000	0.404000	0.404000	0.404000	+11.556%	2,700	+17.005%
2024-03-06	0.362150	0.362150	0.362150	0.362150	+0.196%	1,000	+30.526%
2024-03-05	0.361440	0.361440	0.361440	0.361440	+10.735%	1,000	+30.782%
2024-02-29	0.326400	0.326400	0.326400	0.326400	+8.223%	364	+44.822%
2024-02-28	0.301600	0.301600	0.301600	0.301600	-12.580%	950	+56.731%
2024-02-26	0.345000	0.345000	0.345000	0.345000	+6.141%	150	+37.014%
2024-02-23	0.309000	0.325040	0.309000	0.325040	+1.973%	14,550	+45.428%
2024-02-21	0.317600	0.318750	0.307500	0.318750	-5.275%	373,303	+48.298%
2024-02-20	0.336500	0.336500	0.336500	0.336500	-5.211%	1,950	+40.475%
2024-02-14	0.355000	0.355000	0.355000	0.355000	-4.814%	6,142	+33.155%
2024-02-13	0.372955	0.372955	0.372955	0.372955	+5.058%	13,000	+26.745%
2024-02-06	0.355000	0.355000	0.355000	0.355000	-3.650%	500	+33.155%
2024-01-29	0.368450	0.368450	0.368450	0.368450	-2.268%	106	+28.294%
2024-01-18	0.377000	0.377000	0.377000	0.377000	+0.843%	1,000	+25.385%
2024-01-17	0.373850	0.373850	0.373850	0.373850	-13.781%	1,020	+26.441%
2024-01-03	0.433605	0.433605	0.433605	0.433605	+0.674%	1,000	+9.016%
2023-12-28	0.455300	0.455300	0.430700	0.430700	-4.667%	16,000	+9.752%
2023-12-27	0.451785	0.451785	0.451785	0.451785	-4.404%	905	+4.629%
2023-12-22	0.450000	0.472600	0.441010	0.472600	+10.939%	10,200	+0.021%
2023-12-20	0.453000	0.453000	0.426000	0.426000	+1.429%	3,703	+10.962%
2023-12-19	0.459675	0.459675	0.420000	0.420000	-7.550%	3,702	+12.548%
2023-12-18	0.454300	0.454300	0.454300	0.454300	+0.639%	16,000	+4.050%
2023-12-14	0.453550	0.453550	0.451415	0.451415	-4.168%	824	+4.715%
2023-12-04	0.451700	0.471050	0.451700	0.471050	+6.212%	4,500	+0.350%
2023-11-30	0.449020	0.449020	0.443500	0.443500	+3.140%	2,000	+6.584%
2023-11-29	0.430000	0.430000	0.430000	0.430000	+2.381%	400	+9.930%
2023-11-27	0.420000	0.420000	0.420000	0.420000	+7.692%	5,482	+12.548%
2023-11-16	0.390000	0.390000	0.390000	0.390000	-6.152%	1,000	+21.205%
2023-11-15	0.415565	0.415565	0.415565	0.415565	+1.863%	4,345	+13.749%
2023-11-14	0.407965	0.407965	0.407965	0.407965	+4.606%	125	+15.868%
2023-11-10	0.397200	0.397200	0.390000	0.390000	+1.036%	4,098	+21.205%
2023-11-08	0.386000	0.386000	0.386000	0.386000	-0.597%	5,000	+22.461%
2023-11-07	0.388320	0.388320	0.388320	0.388320	+10.949%	3,000	+21.730%
2023-10-26	0.350000	0.350000	0.350000	0.350000	-12.500%	100	+35.057%
2023-10-23	0.400000	0.400000	0.400000	0.400000	+2.119%	9,000	+18.175%
2023-10-16	0.402515	0.407150	0.391700	0.391700	+4.453%	9,605	+20.679%
2023-10-06	0.375000	0.375000	0.375000	0.375000	-5.039%	500	+26.053%
2023-10-05	0.394900	0.394900	0.394900	0.394900	+5.588%	251	+19.701%
2023-10-04	0.374000	0.374000	0.374000	0.374000	-1.254%	1,600	+26.390%
2023-09-21	0.378750	0.378750	0.378750	0.378750	-5.313%	5,000	+24.805%
2023-09-13	0.400000	0.400000	0.400000	0.400000	-0.547%	1,000	+18.175%
2023-09-07	0.402200	0.402200	0.402200	0.402200	-1.831%	500	+17.529%
2023-09-05	0.409700	0.409700	0.409700	0.409700	-8.201%	2,500	+15.377%
2023-08-25	0.446300	0.446300	0.446300	0.446300	+4.557%	769	+5.915%
2023-08-23	0.426850	0.426850	0.426850	0.426850	+6.393%	819	+10.741%
2023-08-22	0.401200	0.401200	0.401200	0.401200	-5.533%	11,000	+17.822%
2023-08-18	0.424700	0.424700	0.424700	0.424700	-1.940%	303	+11.302%
2023-08-15	0.420380	0.433100	0.420380	0.433100	-0.926%	412	+9.143%
2023-08-10	0.437150	0.437150	0.437150	0.437150	+4.958%	800	+8.132%
2023-08-08	0.441100	0.441100	0.416500	0.416500	-5.556%	25,000	+13.493%
2023-08-07	0.441000	0.441000	0.441000	0.441000	+2.558%	2,600	+7.188%
2023-08-04	0.448750	0.448750	0.430000	0.430000	-17.411%	28,420	+9.930%
2023-07-25	0.520650	0.520650	0.520650	0.520650	-0.373%	100	-9.210%
2023-07-24	0.510400	0.522600	0.510400	0.522600	-3.996%	10,100	-9.548%
2023-07-19	0.557050	0.557050	0.544350	0.544350	+2.591%	34,525	-13.162%
2023-07-13	0.558940	0.558940	0.530600	0.530600	-0.555%	10,100	-10.912%
2023-07-12	0.533560	0.533560	0.533560	0.533560	+2.078%	3,000	-11.406%
2023-07-11	0.522700	0.522700	0.522700	0.522700	+8.018%	2,500	-9.566%
2023-07-10	0.487600	0.487600	0.483900	0.483900	+7.533%	8,000	-2.315%
2023-07-07	0.450000	0.450000	0.450000	0.450000	-9.142%	10,000	+5.044%
2023-07-05	0.499400	0.499400	0.495280	0.495280	+9.575%	9,500	-4.559%
2023-06-28	0.452000	0.452000	0.452000	0.452000	-3.686%	750	+4.580%
2023-06-23	0.469300	0.469300	0.469300	0.469300	+2.669%	3,000	+0.724%
2023-06-22	0.457100	0.457100	0.457100	0.457100	-4.516%	5,000	+3.413%
2023-06-15	0.486045	0.486045	0.478720	0.478720	-4.246%	360	-1.258%
2023-06-09	0.490700	0.499950	0.490700	0.499950	+7.562%	30,100	-5.451%
2023-06-07	0.464800	0.464800	0.464800	0.464800	-3.328%	110	+1.700%
2023-06-01	0.501400	0.501400	0.480800	0.480800	-5.818%	3,350	-1.685%
2023-05-30	0.510500	0.510500	0.510500	0.510500	+8.180%	5,001	-7.405%
2023-05-25	0.471900	0.471900	0.471900	0.471900	-5.620%	100	+0.170%
2023-05-23	0.518800	0.518800	0.500000	0.500000	-9.091%	13,600	-5.460%
2023-05-17	0.560000	0.560000	0.548900	0.550000	-4.181%	61,600	-14.055%
2023-05-16	0.574000	0.574000	0.562900	0.574000	+4.345%	20,000	-17.648%
2023-05-12	0.557500	0.557500	0.550100	0.550100	-3.322%	10,000	-14.070%
2023-05-11	0.580400	0.585450	0.568900	0.569000	-6.507%	28,054	-16.924%
2023-05-10	0.597600	0.608600	0.597600	0.608600	+2.544%	2,020	-22.330%
2023-05-08	0.593500	0.593500	0.593500	0.593500	+3.704%	5,000	-20.354%
2023-05-02	0.568400	0.572300	0.568400	0.572300	+0.775%	1,225	-17.403%
2023-04-28	0.567900	0.567900	0.567900	0.567900	-7.928%	5,000	-16.764%
2023-04-27	0.602940	0.616800	0.602940	0.616800	+5.490%	2,200	-23.363%
2023-04-25	0.579000	0.584700	0.579000	0.584700	+0.498%	29,997	-19.155%
2023-04-24	0.581800	0.581800	0.573200	0.581800	+0.310%	16,000	-18.752%
2023-04-21	0.580000	0.580000	0.580000	0.580000	-2.848%	125	-18.500%
2023-04-20	0.597000	0.597000	0.597000	0.597000	+1.255%	500	-20.821%
2023-04-19	0.589600	0.589600	0.589600	0.589600	+0.136%	10,000	-19.827%
2023-04-18	0.588800	0.588800	0.588800	0.588800	+0.392%	307	-19.718%
2023-04-17	0.586500	0.586500	0.586500	0.586500	-5.798%	950	-19.403%
2023-04-13	0.641900	0.641900	0.622600	0.622600	+1.666%	3,000	-24.076%
2023-04-12	0.596600	0.612400	0.596600	0.612400	+14.339%	5,400	-22.812%
2023-04-10	0.535600	0.535600	0.535600	0.535600	+4.405%	1,600	-11.744%
2023-04-03	0.527100	0.527100	0.513000	0.513000	-1.346%	322	-7.856%
2023-03-31	0.520000	0.520000	0.520000	0.520000	+5.306%	2,072	-9.096%
2023-03-29	0.502200	0.502200	0.493800	0.493800	-1.319%	11,000	-4.273%
2023-03-24	0.500400	0.500400	0.500400	0.500400	+1.111%	500	-5.536%
2023-03-23	0.494900	0.494900	0.494900	0.494900	+1.597%	350	-4.486%
2023-03-20	0.482300	0.487123	0.482300	0.487123	+10.359%	6,000	-2.961%
2023-03-10	0.441400	0.441400	0.441400	0.441400	-3.855%	550	+7.091%
2023-03-09	0.459100	0.459100	0.459100	0.459100	-0.142%	325	+2.962%
2023-03-07	0.479500	0.479500	0.459752	0.459752	-2.512%	1,241	+2.816%
2023-03-02	0.471600	0.471600	0.471600	0.471600	-0.401%	500	+0.233%
2023-03-01	0.473500	0.473500	0.473500	0.473500	+5.734%	500	-0.169%
2023-02-23	0.447820	0.447820	0.447820	0.447820	+0.566%	100	+5.556%
2023-02-22	0.445300	0.445300	0.445300	0.445300	+4.668%	8,300	+6.153%
2023-02-21	0.445500	0.445500	0.425440	0.425440	+1.194%	5,206	+11.108%
2023-02-17	0.420420	0.420420	0.420420	0.420420	-5.097%	300	+12.435%
2023-02-15	0.443000	0.443000	0.443000	0.443000	-1.556%	5,555	+6.704%
2023-02-13	0.450000	0.450000	0.450000	0.450000	-1.099%	800	+5.044%
2023-02-10	0.463800	0.463800	0.455000	0.455000	-10.486%	2,100	+3.890%
2023-02-08	0.504980	0.508300	0.504980	0.508300	+5.331%	13,999	-7.004%
2023-02-07	0.463400	0.482575	0.463400	0.482575	+8.921%	1,500	-2.046%
2023-02-06	0.443050	0.443050	0.443050	0.443050	-6.431%	450	+6.692%
2023-02-03	0.473500	0.473500	0.473500	0.473500	-5.884%	2,500	-0.169%
2023-02-02	0.503100	0.503100	0.503100	0.503100	+1.595%	5,820	-6.043%
2023-02-01	0.495200	0.495200	0.495200	0.495200	+4.220%	100	-4.544%
2023-01-31	0.475150	0.475150	0.475150	0.475150	-0.804%	1,000	-0.516%
2023-01-30	0.474560	0.479000	0.474560	0.479000	+2.801%	2,105	-1.315%
2023-01-27	0.467600	0.467600	0.465950	0.465950	-3.390%	14,002	+1.449%
2023-01-25	0.482300	0.482300	0.482300	0.482300	-6.583%	4,255	-1.990%
2023-01-24	0.521500	0.521500	0.516285	0.516285	+4.469%	680	-8.442%
2023-01-23	0.494200	0.494200	0.494200	0.494200	-1.662%	189	-4.350%
2023-01-20	0.509600	0.520400	0.502550	0.502550	+1.648%	1,200	-5.940%
2023-01-19	0.489200	0.494400	0.489200	0.494400	-1.392%	8,600	-4.389%
2023-01-18	0.501380	0.501380	0.501380	0.501380	+0.963%	350	-5.720%
2023-01-17	0.493060	0.496600	0.493060	0.496600	+2.497%	9,820	-4.813%
2023-01-13	0.484500	0.484500	0.484500	0.484500	+4.666%	10,700	-2.436%
2023-01-12	0.462900	0.462900	0.462900	0.462900	+7.551%	1,000	+2.117%
2023-01-11	0.436500	0.436500	0.430400	0.430400	-6.852%	15,003	+9.828%
2023-01-10	0.462060	0.462060	0.462060	0.462060	-6.955%	100	+2.303%
2023-01-09	0.464200	0.496600	0.464200	0.496600	+7.828%	9,600	-4.813%
2023-01-06	0.463980	0.463980	0.460550	0.460550	+12.001%	30,350	+2.638%
2023-01-05	0.411200	0.423080	0.411200	0.411200	-2.698%	2,980	+14.956%
2023-01-04	0.391500	0.422600	0.391500	0.422600	+15.908%	79,213	+11.855%
2022-12-29	0.375000	0.375000	0.359400	0.364600	+3.845%	4,106	+29.649%
2022-12-28	0.374500	0.374500	0.351100	0.351100	-6.248%	22,313	+34.634%
2022-12-27	0.374500	0.377250	0.374500	0.374500	0.000%	3,900	+26.222%
2022-12-22	0.374500	0.374500	0.374500	0.374500	-5.668%	1,000	+26.222%
2022-12-20	0.397000	0.397000	0.397000	0.397000	-5.476%	200	+19.068%
2022-12-19	0.420000	0.420000	0.420000	0.420000	+1.180%	263	+12.548%
2022-12-16	0.415100	0.415100	0.415100	0.415100	+1.790%	1,130	+13.876%
2022-12-15	0.407800	0.407800	0.384550	0.407800	-1.043%	10,500	+15.915%
2022-12-14	0.415960	0.415960	0.412100	0.412100	-7.044%	3,600	+14.705%
2022-12-13	0.443330	0.443330	0.443330	0.443330	-2.949%	1,025	+6.625%
2022-12-09	0.456800	0.456800	0.456800	0.456800	+5.790%	1,000	+3.481%
2022-11-30	0.430000	0.431800	0.430000	0.431800	+2.044%	4,500	+9.472%
2022-11-29	0.437500	0.437500	0.423150	0.423150	-0.419%	2,513	+11.710%
2022-11-28	0.420100	0.436200	0.420100	0.424930	+5.968%	1,200	+11.242%
2022-11-22	0.401000	0.401000	0.401000	0.401000	+3.164%	1,018	+17.880%
2022-11-21	0.388700	0.388700	0.388700	0.388700	-7.342%	450	+21.610%
2022-11-18	0.419500	0.419500	0.419500	0.419500	+0.007%	1,000	+12.682%
2022-11-17	0.429100	0.429100	0.419470	0.419470	-11.858%	2,162	+12.690%
2022-11-16	0.475900	0.475900	0.475900	0.475900	+10.035%	275	-0.672%
2022-11-14	0.466600	0.466600	0.432500	0.432500	-8.330%	12,660	+9.295%
2022-11-11	0.469400	0.471800	0.432185	0.471800	+2.432%	500	+0.191%
2022-11-10	0.458900	0.460600	0.445060	0.460600	+11.552%	3,219	+2.627%
2022-11-09	0.445300	0.445300	0.412900	0.412900	+1.951%	10,510	+14.483%
2022-11-08	0.422300	0.422300	0.405000	0.405000	-7.471%	3,100	+16.716%
2022-11-07	0.437700	0.437700	0.420000	0.437700	+7.437%	18,350	+7.996%
2022-11-03	0.366800	0.407400	0.366800	0.407400	-2.652%	31,000	+16.028%
2022-11-01	0.404900	0.418500	0.400000	0.418500	-4.739%	7,630	+12.951%
2022-10-31	0.439320	0.439320	0.439320	0.439320	-1.276%	100	+7.598%
2022-10-27	0.445000	0.445000	0.445000	0.445000	-0.492%	17,500	+6.225%
2022-10-25	0.399800	0.447200	0.399800	0.447200	+13.244%	18,000	+5.702%
2022-10-24	0.394900	0.394900	0.394900	0.394900	-1.275%	20,000	+19.701%
2022-10-21	0.400000	0.400000	0.400000	0.400000	0.000%	14,000	+18.175%
2022-10-20	0.400000	0.400000	0.400000	0.400000	-1.159%	4,000	+18.175%
2022-10-19	0.404690	0.404690	0.404690	0.404690	-2.952%	1,000	+16.805%
2022-10-18	0.417000	0.417000	0.417000	0.417000	-7.965%	5,000	+13.357%
2022-10-10	0.453090	0.453090	0.453090	0.453090	-0.155%	400	+4.328%
2022-10-06	0.453793	0.453793	0.453793	0.453793	+1.338%	950	+4.166%
2022-10-03	0.447800	0.447800	0.447800	0.447800	+1.038%	100	+5.561%
2022-09-27	0.425800	0.462300	0.425800	0.443200	-9.069%	15,322	+6.656%
2022-09-23	0.487400	0.487400	0.487400	0.487400	-3.638%	2,011	-3.016%
2022-09-21	0.505800	0.505800	0.505800	0.505800	+6.149%	500	-6.544%
2022-09-20	0.510000	0.510000	0.476500	0.476500	-13.756%	10,000	-0.797%
2022-09-15	0.552500	0.552500	0.552500	0.552500	+4.561%	6,000	-14.443%
2022-09-13	0.528400	0.528400	0.528400	0.528400	+12.660%	1,000	-10.541%
2022-09-01	0.469020	0.469020	0.469020	0.469020	-6.867%	1,250	+0.785%
2022-08-29	0.503600	0.503600	0.503600	0.503600	-4.981%	3,000	-6.136%
2022-08-25	0.530000	0.530000	0.530000	0.530000	+0.436%	5,000	-10.811%
2022-08-18	0.527700	0.527700	0.527700	0.527700	-7.421%	1,000	-10.423%
2022-08-16	0.570000	0.570000	0.570000	0.570000	+3.266%	2,600	-17.070%
2022-08-12	0.564000	0.564000	0.551975	0.551975	-2.253%	5,200	-14.362%
2022-08-11	0.564700	0.564700	0.564700	0.564700	-7.106%	2,500	-16.292%
2022-08-10	0.607900	0.607900	0.607900	0.607900	+4.101%	950	-22.241%
2022-08-09	0.583950	0.583950	0.583950	0.583950	+6.173%	250	-19.051%
2022-08-08	0.556700	0.556700	0.550000	0.550000	+10.000%	10,000	-14.055%
2022-08-04	0.518000	0.518000	0.500000	0.500000	+0.539%	50,000	-5.460%
2022-07-27	0.497320	0.497320	0.497320	0.497320	+3.361%	5,750	-4.951%
2022-07-25	0.481150	0.481150	0.481150	0.481150	-4.314%	880	-1.756%
2022-07-21	0.502845	0.502845	0.502845	0.502845	+3.937%	5,000	-5.995%
2022-07-20	0.483800	0.483800	0.483800	0.483800	+7.511%	8,500	-2.294%
2022-07-13	0.450000	0.450000	0.450000	0.450000	-5.799%	2,000	+5.044%
2022-07-11	0.472100	0.477700	0.472100	0.477700	+5.429%	90,000	-1.047%
2022-07-08	0.453100	0.453100	0.453100	0.453100	0.000%	500	+4.326%
2022-06-28	0.453100	0.453100	0.453100	0.453100	-5.604%	750	+4.326%
2022-06-24	0.480000	0.480000	0.480000	0.480000	+1.180%	5,000	-1.521%
2022-06-22	0.474400	0.474400	0.474400	0.474400	-23.193%	2,075	-0.358%
2022-06-16	0.617650	0.617650	0.617650	0.617650	-4.196%	5,000	-23.468%
2022-06-10	0.623100	0.644700	0.623100	0.644700	-11.418%	1,200	-26.679%
2022-06-07	0.714800	0.727800	0.714800	0.727800	-2.609%	2,006	-35.051%
2022-06-01	0.747300	0.747300	0.747300	0.747300	-6.588%	400	-36.746%
2022-05-27	0.800000	0.800000	0.800000	0.800000	+4.877%	9,938	-40.913%
2022-05-25	0.777500	0.777500	0.762800	0.762800	+3.459%	12,000	-38.031%
2022-05-20	0.737300	0.737300	0.737300	0.737300	+5.949%	1,000	-35.888%
2022-05-19	0.695900	0.695900	0.695900	0.695900	+3.866%	600	-32.074%
2022-05-18	0.670000	0.670000	0.670000	0.670000	+4.688%	3,500	-29.448%
2022-05-16	0.640000	0.640000	0.640000	0.640000	+0.994%	10,000	-26.141%
2022-05-12	0.633700	0.633700	0.633700	0.633700	-2.267%	1,000	-25.406%
2022-05-10	0.665250	0.665250	0.648400	0.648400	-2.430%	1,200	-27.097%
2022-05-09	0.637100	0.664550	0.637100	0.664550	-5.274%	9,427	-28.869%
2022-05-06	0.694100	0.701550	0.694100	0.701550	-4.232%	1,300	-32.621%
2022-05-03	0.720000	0.732550	0.720000	0.732550	+1.321%	15,000	-35.472%
2022-05-02	0.723000	0.748900	0.723000	0.723000	-2.370%	18,000	-34.620%
2022-04-29	0.770000	0.770000	0.740550	0.740550	-1.554%	1,600	-36.169%
2022-04-27	0.752240	0.752240	0.752240	0.752240	-17.527%	500	-37.161%
2022-04-21	0.912100	0.912100	0.912100	0.912100	+0.906%	100	-48.175%
2022-04-19	0.955700	0.955700	0.903910	0.903910	-7.651%	10,350	-47.705%
2022-04-18	0.975000	0.978800	0.975000	0.978800	+8.756%	8,646	-51.706%
2022-04-13	0.900000	0.900000	0.900000	0.900000	-3.216%	5,000	-47.478%
2022-04-11	0.875800	0.929910	0.875800	0.929910	+3.970%	3,000	-49.167%
2022-04-06	0.894400	0.894400	0.894400	0.894400	-2.783%	2,000	-47.149%
2022-04-05	0.922510	0.922510	0.920000	0.920000	+1.221%	819	-48.620%
2022-04-04	0.909230	0.910000	0.908900	0.908900	+8.202%	7,000	-47.992%
2022-03-31	0.840000	0.840000	0.840000	0.840000	-0.126%	1,000	-43.726%
2022-03-30	0.830700	0.841060	0.830700	0.841060	-2.768%	11,000	-43.797%
2022-03-24	0.865000	0.865000	0.865000	0.865000	+8.805%	230	-45.353%
2022-03-22	0.795000	0.795000	0.795000	0.795000	+0.669%	4,000	-40.541%
2022-03-21	0.789720	0.789720	0.789720	0.789720	-5.604%	6,700	-40.143%
2022-03-18	0.836600	0.836600	0.836600	0.836600	+6.478%	5,000	-43.497%
2022-03-16	0.785700	0.785700	0.785700	0.785700	+0.005%	2,000	-39.837%
2022-03-14	0.785660	0.785660	0.785660	0.785660	-4.768%	3,500	-39.834%
2022-03-07	0.800000	0.855100	0.800000	0.825000	+8.553%	9,000	-42.703%
2022-03-04	0.760000	0.760000	0.760000	0.760000	-5.000%	21,000	-37.803%
2022-03-03	0.800000	0.800000	0.800000	0.800000	+7.383%	2,000	-40.913%
2022-03-02	0.745000	0.745000	0.745000	0.745000	+1.887%	500	-36.550%
2022-03-01	0.731200	0.731200	0.731200	0.731200	-1.189%	4,500	-35.353%
2022-02-28	0.740000	0.740000	0.740000	0.740000	+12.121%	600	-36.122%
2022-02-24	0.679000	0.679000	0.660000	0.660000	+2.017%	5,405	-28.379%
2022-02-22	0.660090	0.660090	0.646950	0.646950	-2.509%	400	-26.934%
2022-02-18	0.663600	0.663600	0.663600	0.663600	+10.526%	300	-28.767%
2022-02-14	0.600400	0.600400	0.600400	0.600400	+5.167%	1,000	-21.269%
2022-02-11	0.570900	0.570900	0.570900	0.570900	-1.569%	38,000	-17.201%

.dark-mode .FlLST3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlLST3{ color: #333333; background-color: white; border: 2px solid #333333; }ALKEFALKANE RES LTD ORDstock OTC

ALKEF
ALKANE RES LTD ORD
stock OTC