Dark

ALKEF
ALKANE RES LTD ORD
stock OTC

EOD

Jul 28, 2026

0.9200USD-3.158%(-0.0300)661,075

Pre-market

0.00USD-100.000%(-0.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.980000	0.980000	0.903100	0.920000	-3.158%	661,075	0.000%
2026-07-27	1.000000	1.000000	0.940000	0.950000	-0.591%	1,234,869	-3.158%
2026-07-24	0.964000	0.964000	0.940000	0.955650	-0.453%	125,304	-3.730%
2026-07-23	0.966600	1.000000	0.950700	0.960000	-0.724%	410,729	-4.167%
2026-07-22	0.950000	0.999900	0.950000	0.967000	+3.389%	575,849	-4.860%
2026-07-21	0.940000	0.976300	0.920000	0.935300	+0.950%	858,608	-1.636%
2026-07-20	0.940000	0.960000	0.923400	0.926500	-2.453%	434,938	-0.702%
2026-07-17	0.958596	0.974200	0.916300	0.949800	-0.021%	656,850	-3.138%
2026-07-16	0.978690	1.012500	0.950000	0.950000	-2.283%	269,548	-3.158%
2026-07-15	1.040000	1.040000	0.960300	0.972200	-2.045%	199,058	-5.369%
2026-07-14	1.000000	1.010000	0.984300	0.992500	+3.818%	277,522	-7.305%
2026-07-13	1.000000	1.000000	0.943500	0.956000	-2.449%	554,707	-3.766%
2026-07-10	0.999000	1.000100	0.980000	0.980000	+1.554%	64,178	-6.122%
2026-07-09	0.969600	0.985700	0.954020	0.965000	+1.579%	882,204	-4.663%
2026-07-08	0.960000	0.968400	0.910100	0.950000	-1.758%	1,052,987	-3.158%
2026-07-07	1.010000	1.020000	0.966000	0.967000	-4.257%	316,646	-4.860%
2026-07-06	1.036422	1.036422	0.970000	1.010000	+2.538%	248,717	-8.911%
2026-07-02	0.971900	1.010000	0.968980	0.985000	+1.546%	486,964	-6.599%
2026-07-01	0.960200	1.020000	0.959950	0.970000	0.000%	643,504	-5.155%
2026-06-30	1.040000	1.040000	0.950100	0.970000	-0.257%	328,654	-5.155%
2026-06-29	1.000000	1.060000	0.960000	0.972500	-4.657%	1,052,925	-5.398%
2026-06-26	1.010000	1.030000	1.010000	1.020000	+0.493%	344,915	-9.804%
2026-06-25	1.010000	1.030000	0.989700	1.015000	+0.495%	348,073	-9.360%
2026-06-24	1.018663	1.040000	1.000000	1.010000	-6.047%	498,192	-8.911%
2026-06-23	1.120000	1.120000	1.050000	1.075000	-4.529%	438,469	-14.419%
2026-06-22	1.100000	1.170000	1.100000	1.126000	+1.441%	528,943	-18.295%
2026-06-18	1.140000	1.145150	1.080000	1.110000	-0.893%	331,345	-17.117%
2026-06-17	1.160000	1.200000	1.120000	1.120000	+0.901%	413,200	-17.857%
2026-06-16	1.030000	1.120000	1.010000	1.110000	+3.738%	524,568	-17.117%
2026-06-15	1.070000	1.100000	1.060000	1.070000	+4.902%	490,995	-14.019%
2026-06-12	0.990100	1.020000	0.990100	1.020000	0.000%	265,110	-9.804%
2026-06-11	0.960100	1.020000	0.955106	1.020000	+6.272%	1,168,133	-9.804%
2026-06-10	1.000000	1.010000	0.940000	0.959800	-4.970%	1,955,432	-4.147%
2026-06-09	1.039900	1.039900	0.974950	1.010000	+1.000%	1,790,542	-8.911%
2026-06-08	1.010000	1.050000	0.970000	1.000000	0.000%	1,229,664	-8.000%
2026-06-05	1.050000	1.100000	0.990000	1.000000	-7.407%	1,238,300	-8.000%
2026-06-04	1.080000	1.090000	1.060000	1.080000	0.000%	216,714	-14.815%
2026-06-03	1.110000	1.140000	1.070000	1.080000	-3.152%	146,849	-14.815%
2026-06-02	1.130000	1.130000	1.090000	1.115150	+4.220%	162,995	-17.500%
2026-06-01	1.090000	1.090000	1.064000	1.070000	-1.835%	325,409	-14.019%
2026-05-29	1.070000	1.105600	1.060000	1.090000	+2.830%	306,732	-15.596%
2026-05-28	1.040000	1.070000	1.020000	1.060000	-0.935%	881,658	-13.208%
2026-05-27	1.100000	1.100000	1.060000	1.070000	-0.926%	289,830	-14.019%
2026-05-26	1.070000	1.120000	1.060000	1.080000	+1.887%	460,767	-14.815%
2026-05-22	1.060000	1.100000	1.033400	1.060000	-0.925%	528,839	-13.208%
2026-05-21	1.060000	1.077200	1.040000	1.069900	+0.178%	231,794	-14.011%
2026-05-20	1.060000	1.085000	1.050000	1.068000	-0.187%	412,132	-13.858%
2026-05-19	1.070000	1.130000	1.050000	1.070000	-2.904%	463,126	-14.019%
2026-05-18	1.085500	1.110000	1.050000	1.102000	+2.530%	117,153	-16.515%
2026-05-15	1.110000	1.110000	1.060000	1.074812	-4.884%	432,688	-14.404%
2026-05-14	1.138800	1.170000	1.104951	1.130000	0.000%	329,075	-18.584%
2026-05-13	1.125000	1.130000	1.100000	1.130000	+1.802%	210,311	-18.584%
2026-05-12	1.120000	1.120000	1.080000	1.110000	+0.543%	232,734	-17.117%
2026-05-11	1.120000	1.130000	1.100000	1.104000	-1.093%	446,698	-16.667%
2026-05-08	1.110000	1.130000	1.100000	1.116200	+1.473%	107,712	-17.577%
2026-05-07	1.150000	1.150000	1.080000	1.100000	+1.439%	364,100	-16.364%
2026-05-06	1.080000	1.120000	1.070000	1.084400	+2.302%	439,695	-15.160%
2026-05-05	1.060000	1.100000	1.050000	1.060000	+0.952%	90,626	-13.208%
2026-05-04	1.170000	1.200000	1.040000	1.050000	-2.778%	540,088	-12.381%
2026-05-01	1.110000	1.120000	1.060000	1.080000	-3.571%	683,163	-14.815%
2026-04-30	1.150000	1.150000	1.100000	1.120000	+3.646%	367,198	-17.857%
2026-04-29	1.100000	1.170000	1.079100	1.080600	-6.035%	1,111,399	-14.862%
2026-04-28	1.110600	1.160000	1.090000	1.150000	-2.128%	308,765	-20.000%
2026-04-27	1.181200	1.260000	1.143500	1.175000	+0.815%	238,714	-21.702%
2026-04-24	1.159300	1.170000	1.130000	1.165500	-2.223%	271,636	-21.064%
2026-04-23	1.209900	1.220000	1.170000	1.192000	+1.404%	143,237	-22.819%
2026-04-22	1.199900	1.199900	1.160000	1.175500	-0.381%	164,467	-21.735%
2026-04-21	1.255000	1.255000	1.180000	1.180000	-7.072%	133,507	-22.034%
2026-04-20	1.340000	1.340000	1.260000	1.269800	-4.526%	131,006	-27.548%
2026-04-17	1.310000	1.350000	1.310000	1.330000	+1.527%	182,803	-30.827%
2026-04-16	1.334700	1.334700	1.310000	1.310000	-1.110%	100,834	-29.771%
2026-04-15	1.330000	1.350000	1.320000	1.324700	+1.978%	97,900	-30.550%
2026-04-14	1.250000	1.310000	1.250000	1.299000	+0.651%	101,480	-29.176%
2026-04-13	1.249900	1.290600	1.249900	1.290600	+2.429%	111,752	-28.715%
2026-04-10	1.240000	1.300000	1.210000	1.260000	-0.787%	281,495	-26.984%
2026-04-09	1.221500	1.270000	1.190000	1.270000	+12.340%	259,212	-27.559%
2026-04-08	1.180000	1.190000	1.120000	1.130500	+5.654%	309,350	-18.620%
2026-04-07	1.073500	1.086000	1.046000	1.070000	+4.288%	266,035	-14.019%
2026-04-06	1.040000	1.050000	1.025000	1.026000	-1.346%	150,512	-10.331%
2026-04-02	1.040000	1.052000	0.990000	1.040000	-4.587%	218,322	-11.538%
2026-04-01	1.030000	1.120000	1.030000	1.090000	+7.921%	457,434	-15.596%
2026-03-31	0.968000	1.010000	0.966250	1.010000	+7.975%	568,599	-8.911%
2026-03-30	0.966160	0.969700	0.930000	0.935400	-1.723%	183,474	-1.646%
2026-03-27	0.936000	0.964000	0.934100	0.951800	+0.720%	546,607	-3.341%
2026-03-26	0.980000	1.000000	0.935000	0.945000	-6.621%	469,592	-2.646%
2026-03-25	1.030000	1.030000	0.988900	1.012000	+3.540%	194,616	-9.091%
2026-03-24	0.970000	0.988000	0.945460	0.977400	+1.559%	441,922	-5.873%
2026-03-23	0.960100	0.986000	0.950000	0.962400	-2.788%	842,779	-4.406%
2026-03-20	0.950000	1.056000	0.950000	0.990000	+2.062%	597,069	-7.071%
2026-03-19	1.030000	1.050000	0.940000	0.970000	-8.491%	1,742,232	-5.155%
2026-03-18	1.050000	1.075000	1.050000	1.060000	-1.852%	774,807	-13.208%
2026-03-17	1.100000	1.130000	1.080000	1.080000	+2.321%	780,528	-14.815%
2026-03-16	1.040000	1.075000	1.040000	1.055500	+1.549%	328,851	-12.838%
2026-03-13	1.075000	1.100000	1.039400	1.039400	-6.191%	621,366	-11.487%
2026-03-12	1.126500	1.140000	1.090000	1.108000	-2.293%	177,929	-16.968%
2026-03-11	1.109000	1.134000	1.100000	1.134000	+1.250%	236,160	-18.871%
2026-03-10	1.150000	1.150000	1.110000	1.120000	+1.818%	515,117	-17.857%
2026-03-09	1.070000	1.100000	1.050000	1.100000	+0.917%	477,174	-16.364%
2026-03-06	1.060000	1.142000	1.060000	1.090000	-0.909%	252,838	-15.596%
2026-03-05	1.117500	1.126500	1.088000	1.100000	-3.509%	230,858	-16.364%
2026-03-04	1.170000	1.180000	1.110000	1.140000	+1.369%	593,368	-19.298%
2026-03-03	1.190000	1.190000	1.090000	1.124600	-9.306%	451,762	-18.193%
2026-03-02	1.250000	1.250000	1.215000	1.240000	-0.281%	132,879	-25.806%
2026-02-27	1.239000	1.260000	1.220000	1.243500	+1.098%	154,656	-26.015%
2026-02-26	1.235000	1.235000	1.190000	1.230000	0.000%	110,792	-25.203%
2026-02-25	1.190000	1.240000	1.190000	1.230000	+4.237%	405,599	-25.203%
2026-02-24	1.199900	1.200000	1.130000	1.180000	-2.479%	150,711	-22.034%
2026-02-23	1.220000	1.220000	1.190000	1.210000	0.000%	55,606	-23.967%
2026-02-20	1.170000	1.210000	1.100000	1.210000	+3.560%	215,953	-23.967%
2026-02-19	1.180000	1.180000	1.150000	1.168400	-0.137%	137,419	-21.260%
2026-02-18	1.200000	1.200000	1.170000	1.170000	-0.120%	235,017	-21.368%
2026-02-17	1.260000	1.280000	1.140000	1.171400	+3.481%	489,561	-21.461%
2026-02-13	1.170000	1.170000	1.090000	1.132000	+4.255%	191,799	-18.728%
2026-02-12	1.150000	1.150000	1.070000	1.085800	-5.583%	515,907	-15.270%
2026-02-11	1.120000	1.150000	1.105000	1.150000	+5.071%	371,668	-20.000%
2026-02-10	1.110000	1.150000	1.085275	1.094500	-0.500%	119,245	-15.943%
2026-02-09	1.070000	1.100000	1.058100	1.100000	+5.364%	727,797	-16.364%
2026-02-06	1.040000	1.060000	1.024500	1.044000	+3.366%	421,634	-11.877%
2026-02-05	1.070000	1.090000	0.998608	1.010000	-5.696%	452,514	-8.911%
2026-02-04	1.140000	1.160000	1.010000	1.071000	-2.628%	334,768	-14.099%
2026-02-03	1.109000	1.110000	1.070000	1.099900	+2.794%	713,051	-16.356%
2026-02-02	1.020000	1.084000	1.000000	1.070000	+1.905%	421,354	-14.019%
2026-01-30	1.070000	1.170000	1.010000	1.050000	-11.017%	1,250,578	-12.381%
2026-01-29	1.180000	1.250000	1.090000	1.180000	+0.803%	455,153	-22.034%
2026-01-28	1.200000	1.300000	1.126500	1.170600	+0.051%	647,747	-21.408%
2026-01-27	1.109100	1.180000	1.109100	1.170000	+2.632%	199,373	-21.368%
2026-01-26	1.160000	1.190000	1.120000	1.140000	+0.885%	705,140	-19.298%
2026-01-23	1.110000	1.130000	1.090000	1.130000	+2.727%	301,047	-18.584%
2026-01-22	1.080000	1.150000	1.040000	1.100000	+1.852%	365,564	-16.364%
2026-01-21	1.100000	1.130000	1.060000	1.080000	-1.818%	587,595	-14.815%
2026-01-20	1.030000	1.100000	1.030000	1.100000	+7.843%	625,167	-16.364%
2026-01-16	1.030000	1.030000	1.000000	1.020000	-0.971%	184,334	-9.804%
2026-01-15	1.000000	1.030000	0.993500	1.030000	0.000%	145,814	-10.680%
2026-01-14	0.990000	1.050000	0.990000	1.030000	+1.980%	145,096	-10.680%
2026-01-13	1.040000	1.070000	1.000000	1.010000	-2.415%	402,429	-8.911%
2026-01-12	1.030000	1.100000	1.028900	1.035000	-1.429%	449,643	-11.111%
2026-01-09	0.992000	1.050000	0.981000	1.050000	+11.702%	630,205	-12.381%
2026-01-08	0.917500	0.940000	0.915400	0.940000	+2.141%	188,899	-2.128%
2026-01-07	0.934000	0.939400	0.910000	0.920300	-2.541%	372,694	-0.033%
2026-01-06	0.943800	0.946600	0.930300	0.944290	+1.351%	1,943,675	-2.572%
2026-01-05	0.907600	0.943250	0.900000	0.931700	+4.801%	1,023,492	-1.256%
2026-01-02	0.892400	0.920000	0.875100	0.889015	+0.784%	423,073	+3.485%
2025-12-31	0.918000	0.918000	0.878900	0.882100	-3.532%	405,258	+4.297%
2025-12-30	0.900000	0.925200	0.900000	0.914400	+2.293%	518,538	+0.612%
2025-12-29	0.910000	0.931100	0.870000	0.893900	-1.117%	661,722	+2.920%
2025-12-26	0.890000	0.932200	0.890000	0.904000	+2.727%	353,411	+1.770%
2025-12-24	0.861000	0.880000	0.853980	0.880000	+3.117%	456,896	+4.545%
2025-12-23	0.855000	0.861500	0.838450	0.853400	+0.994%	264,126	+7.804%
2025-12-22	0.823000	0.850000	0.823000	0.845000	+4.748%	762,657	+8.876%
2025-12-19	0.850000	0.850000	0.789100	0.806700	+3.185%	1,359,057	+14.045%
2025-12-18	0.792800	0.800000	0.771100	0.781800	+0.115%	771,979	+17.677%
2025-12-17	0.790000	0.820000	0.764800	0.780900	+0.373%	1,176,216	+17.813%
2025-12-16	0.770000	0.803300	0.750000	0.778000	+2.368%	988,303	+18.252%
2025-12-15	0.800000	0.900000	0.732800	0.760000	-2.627%	2,645,175	+21.053%
2025-12-12	0.900000	0.900000	0.766250	0.780500	-2.119%	2,468,636	+17.873%
2025-12-11	0.760000	0.797500	0.716500	0.797400	+8.049%	2,680,224	+15.375%
2025-12-10	0.733350	0.748000	0.720000	0.738000	+1.096%	730,767	+24.661%
2025-12-09	0.730000	0.741400	0.700000	0.730000	+1.389%	1,721,812	+26.027%
2025-12-08	0.725300	0.750000	0.708000	0.720000	+1.767%	1,775,864	+27.778%
2025-12-05	0.715000	0.740000	0.702500	0.707500	+0.999%	988,331	+30.035%
2025-12-04	0.716000	0.770000	0.700500	0.700500	-2.096%	589,768	+31.335%
2025-12-03	0.750000	0.757500	0.715000	0.715500	-4.587%	532,789	+28.581%
2025-12-02	0.750000	0.770000	0.725000	0.749900	+2.097%	1,387,262	+22.683%
2025-12-01	0.670200	0.760000	0.670100	0.734500	+9.627%	2,329,063	+25.255%
2025-11-28	0.651400	0.727200	0.651400	0.670000	+2.887%	29,136	+37.313%
2025-11-26	0.660000	0.660000	0.632000	0.651200	+1.782%	25,225	+41.278%
2025-11-25	0.676900	0.676900	0.639800	0.639800	+1.556%	1,567	+43.795%
2025-11-24	0.600000	0.630000	0.600000	0.630000	+5.000%	40,544	+46.032%
2025-11-21	0.592000	0.620000	0.561700	0.600000	-0.050%	279,449	+53.333%
2025-11-20	0.624000	0.639400	0.600000	0.600300	-7.807%	47,130	+53.257%
2025-11-19	0.653300	0.653300	0.624200	0.651135	+3.011%	6,079	+41.292%
2025-11-18	0.641900	0.659200	0.610100	0.632100	-5.352%	116,617	+45.547%
2025-11-17	0.650000	0.683700	0.643000	0.667840	-1.358%	10,064	+37.758%
2025-11-14	0.680000	0.724600	0.650000	0.677035	-0.451%	28,510	+35.887%
2025-11-13	0.710000	0.740000	0.680000	0.680100	-4.292%	34,341	+35.274%
2025-11-12	0.720050	0.722100	0.710600	0.710600	+0.085%	20,271	+29.468%
2025-11-11	0.700000	0.730000	0.699600	0.710000	+2.114%	19,424	+29.577%
2025-11-10	0.670000	0.700000	0.652840	0.695300	+7.017%	34,351	+32.317%
2025-11-07	0.660000	0.660000	0.632000	0.649710	-0.944%	41,157	+41.602%
2025-11-06	0.660000	0.670000	0.637500	0.655900	+5.773%	105,006	+40.265%
2025-11-05	0.650000	0.654700	0.610000	0.620100	-4.431%	117,384	+48.363%
2025-11-04	0.636900	0.685600	0.636900	0.648850	-1.465%	37,719	+41.789%
2025-11-03	0.650000	0.658500	0.641000	0.658500	+3.391%	15,438	+39.711%
2025-10-31	0.712900	0.712900	0.636900	0.636900	-1.834%	25,509	+44.450%
2025-10-30	0.640100	0.660000	0.629500	0.648800	-0.765%	51,743	+41.800%
2025-10-29	0.672300	0.689800	0.653300	0.653800	-0.046%	49,458	+40.716%
2025-10-28	0.643300	0.664100	0.621900	0.654100	+1.058%	89,101	+40.651%
2025-10-27	0.638900	0.672300	0.635200	0.647250	-3.726%	23,111	+42.140%
2025-10-24	0.682710	0.682710	0.661900	0.672300	-2.495%	42,000	+36.844%
2025-10-23	0.652500	0.708470	0.652500	0.689500	+4.249%	36,861	+33.430%
2025-10-22	0.638900	0.676210	0.638900	0.661400	-1.284%	55,715	+39.099%
2025-10-21	0.756900	0.756900	0.667600	0.670000	-10.667%	77,150	+37.313%
2025-10-20	0.655000	0.774400	0.655000	0.750000	+8.696%	170,179	+22.667%
2025-10-17	0.667400	0.779700	0.667400	0.690000	-9.211%	358,584	+33.333%
2025-10-16	0.780000	0.780000	0.750900	0.760000	+0.596%	109,955	+21.053%
2025-10-15	0.770000	0.780000	0.750000	0.755500	-1.418%	255,289	+21.774%
2025-10-14	0.760000	0.779900	0.750000	0.766365	-0.550%	65,486	+20.047%
2025-10-13	0.725000	0.784400	0.720000	0.770600	+9.725%	109,064	+19.387%
2025-10-10	0.751900	0.751900	0.696900	0.702300	-2.863%	135,970	+30.998%
2025-10-09	0.750000	0.789900	0.716100	0.723000	-6.116%	3,680,592	+27.248%
2025-10-08	0.766000	0.784800	0.766000	0.770100	+0.013%	94,822	+19.465%
2025-10-07	0.727200	0.790000	0.727200	0.770000	+0.654%	86,680	+19.481%
2025-10-06	0.760000	0.787600	0.760000	0.765000	+2.300%	157,520	+20.261%
2025-10-03	0.790000	0.790000	0.745325	0.747800	-0.160%	81,025	+23.028%
2025-10-02	0.767560	0.767560	0.747500	0.749000	+0.201%	90,707	+22.830%
2025-10-01	0.740000	0.762550	0.730100	0.747500	+2.271%	3,540,502	+23.077%
2025-09-30	0.781500	0.781500	0.730100	0.730900	-1.893%	39,259	+25.872%
2025-09-29	0.766600	0.766600	0.735000	0.745000	-0.614%	3,887,536	+23.490%
2025-09-26	0.757300	0.759000	0.720700	0.749600	+2.685%	71,894	+22.732%
2025-09-25	0.788000	0.788000	0.707100	0.730000	-5.660%	119,578	+26.027%
2025-09-24	0.742200	0.787200	0.742200	0.773800	-0.425%	1,498,677	+18.894%
2025-09-23	0.794300	0.810900	0.777100	0.777100	+0.896%	594,320	+18.389%
2025-09-22	0.697000	0.784300	0.694200	0.770200	+10.502%	613,255	+19.449%
2025-09-19	0.694400	0.720000	0.667600	0.697000	+4.341%	153,430	+31.994%
2025-09-18	0.718300	0.718300	0.660000	0.668000	-0.492%	189,049	+37.725%
2025-09-17	0.735100	0.766600	0.651700	0.671300	-4.100%	580,479	+37.048%
2025-09-16	0.818100	0.818100	0.690000	0.700000	-4.762%	462,103	+31.429%
2025-09-15	0.720000	0.740000	0.688500	0.735000	+6.522%	1,032,425	+25.170%
2025-09-12	0.693000	0.693000	0.642900	0.690000	+0.262%	8,483	+33.333%
2025-09-11	0.700000	0.700000	0.670360	0.688200	-1.700%	25,239	+33.682%
2025-09-10	0.760000	0.760000	0.700100	0.700100	-4.683%	66,315	+31.410%
2025-09-09	0.738050	0.740000	0.701000	0.734500	-0.542%	101,022	+25.255%
2025-09-08	0.744500	0.744500	0.737200	0.738500	+1.862%	229,332	+24.577%
2025-09-05	0.736400	0.736400	0.705100	0.725000	+1.790%	825,109	+26.897%
2025-09-04	0.825000	0.825000	0.698340	0.712250	-3.095%	265,860	+29.168%
2025-09-03	0.730000	0.750000	0.720000	0.735000	+1.695%	766,536	+25.170%
2025-09-02	0.725000	0.726500	0.720000	0.722750	+5.511%	344,893	+27.292%
2025-08-29	0.690000	0.700000	0.680000	0.685000	-1.439%	83,130	+34.307%
2025-08-28	0.692000	0.709900	0.680000	0.695000	+6.595%	112,762	+32.374%
2025-08-27	0.640000	0.660000	0.640000	0.652000	+3.328%	140,907	+41.104%
2025-08-26	0.612000	0.631000	0.612000	0.631000	-1.406%	80,891	+45.800%
2025-08-25	0.600000	0.660000	0.570000	0.640000	+7.383%	169,577	+43.750%
2025-08-22	0.600000	0.600000	0.582600	0.596000	-0.667%	216,641	+54.362%
2025-08-21	0.580000	0.610000	0.580000	0.600000	+0.083%	179,884	+53.333%
2025-08-20	0.580000	0.610000	0.580000	0.599500	+1.610%	163,611	+53.461%
2025-08-19	0.610000	0.610000	0.590000	0.590000	-2.011%	463,456	+55.932%
2025-08-18	0.592500	0.602109	0.576850	0.602109	+5.181%	225,375	+52.796%
2025-08-15	0.545000	0.575000	0.545000	0.572450	+5.037%	313,354	+60.713%
2025-08-14	0.535000	0.548300	0.535000	0.545000	+4.808%	135,889	+68.807%
2025-08-13	0.521000	0.538500	0.495200	0.520000	+0.483%	1,901,076	+76.923%
2025-08-12	0.520000	0.520000	0.485600	0.517500	+5.612%	359,134	+77.778%
2025-08-11	0.570000	0.682200	0.480000	0.490000	-11.712%	7,340,856	+87.755%
2025-08-08	0.565850	0.570000	0.540700	0.555000	+2.740%	49,604	+65.766%
2025-08-07	0.578400	0.578400	0.539150	0.540200	+10.245%	11,210	+70.307%
2025-08-06	0.490000	0.490000	0.490000	0.490000	0.000%	30,000	+87.755%
2025-08-04	0.498000	0.500000	0.457500	0.490000	+3.158%	27,375	+87.755%
2025-07-29	0.475000	0.475000	0.475000	0.475000	+1.931%	2,000	+93.684%
2025-07-25	0.466000	0.466000	0.466000	0.466000	+0.888%	2,000	+97.425%
2025-07-24	0.461900	0.461900	0.461900	0.461900	+1.461%	3,750	+99.177%
2025-07-23	0.455250	0.455250	0.455250	0.455250	+6.992%	1,000	+102.087%
2025-07-21	0.425500	0.425500	0.425500	0.425500	-8.179%	4,315	+116.216%
2025-07-18	0.430000	0.463400	0.430000	0.463400	+6.608%	5,840	+98.533%
2025-07-17	0.434675	0.434675	0.434675	0.434675	+1.087%	600	+111.652%
2025-07-16	0.440000	0.440000	0.430000	0.430000	-2.891%	12,800	+113.953%
2025-07-14	0.442800	0.442800	0.442800	0.442800	-1.600%	500	+107.769%
2025-07-11	0.450000	0.450000	0.450000	0.450000	-4.255%	10,000	+104.444%
2025-07-10	0.470000	0.470000	0.470000	0.470000	0.000%	500	+95.745%
2025-07-08	0.450000	0.470000	0.450000	0.470000	+2.174%	34,622	+95.745%
2025-07-07	0.476500	0.476500	0.460000	0.460000	0.000%	7,000	+100.000%
2025-07-03	0.494900	0.496600	0.460000	0.460000	-2.128%	2,855	+100.000%
2025-07-02	0.485000	0.485000	0.470000	0.470000	+2.174%	8,000	+95.745%
2025-07-01	0.460000	0.460000	0.460000	0.460000	-8.000%	1,500	+100.000%
2025-06-27	0.500000	0.500000	0.500000	0.500000	+2.690%	1,000	+84.000%
2025-06-26	0.510000	0.510000	0.486900	0.486900	+5.848%	2,800	+88.951%
2025-06-25	0.460000	0.460000	0.460000	0.460000	-8.000%	812	+100.000%
2025-06-24	0.500000	0.500000	0.500000	0.500000	+3.455%	1,000	+84.000%
2025-06-23	0.480000	0.483300	0.480000	0.483300	+1.321%	1,289	+90.358%
2025-06-20	0.510000	0.510000	0.477000	0.477000	-5.554%	4,030	+92.872%
2025-06-17	0.534700	0.534700	0.505050	0.505050	+1.825%	641	+82.160%
2025-06-13	0.456800	0.496000	0.456800	0.496000	+9.011%	5,211	+85.484%
2025-06-10	0.455000	0.455000	0.455000	0.455000	-9.000%	990	+102.198%
2025-06-09	0.467500	0.500000	0.467500	0.500000	+2.321%	40,500	+84.000%
2025-06-06	0.488660	0.488660	0.488660	0.488660	-2.131%	500	+88.270%
2025-06-04	0.495000	0.520000	0.495000	0.499300	+8.543%	20,000	+84.258%
2025-06-03	0.460000	0.460000	0.460000	0.460000	-14.815%	353	+100.000%
2025-06-02	0.540000	0.540000	0.540000	0.540000	+3.846%	10,000	+70.370%
2025-05-30	0.454900	0.520000	0.454900	0.520000	+10.945%	10,140	+76.923%
2025-05-28	0.468700	0.468700	0.468700	0.468700	-10.021%	2,150	+96.288%
2025-05-27	0.520900	0.520900	0.520900	0.520900	+9.663%	800	+76.617%
2025-05-21	0.480000	0.480000	0.475000	0.475000	+2.681%	5,700	+93.684%
2025-05-20	0.466000	0.466000	0.460000	0.462600	-0.730%	5,000	+98.876%
2025-05-19	0.466000	0.466000	0.466000	0.466000	-1.417%	200	+97.425%
2025-05-14	0.472700	0.472700	0.472700	0.472700	-5.271%	230	+94.627%
2025-05-13	0.473000	0.499000	0.435000	0.499000	-2.843%	15,716	+84.369%
2025-05-09	0.513600	0.513600	0.513600	0.513600	-0.311%	2,000	+79.128%
2025-05-06	0.515200	0.515200	0.515200	0.515200	+1.139%	250	+78.571%
2025-05-02	0.509400	0.509400	0.509400	0.509400	-0.118%	200	+80.605%
2025-05-01	0.510000	0.510000	0.510000	0.510000	-7.634%	4,000	+80.392%
2025-04-28	0.575800	0.662000	0.552150	0.552150	+5.051%	26,734	+66.621%
2025-04-24	0.524300	0.525600	0.524300	0.525600	+10.490%	1,570	+75.038%
2025-04-23	0.475700	0.475700	0.475700	0.475700	-4.860%	1,876	+93.399%
2025-04-22	0.500000	0.500000	0.500000	0.500000	-5.195%	700	+84.000%
2025-04-17	0.491200	0.527400	0.491200	0.527400	+4.219%	15,711	+74.441%
2025-04-16	0.510100	0.527490	0.490000	0.506050	+15.038%	17,538	+81.800%
2025-04-15	0.439900	0.439900	0.439900	0.439900	+17.369%	200	+109.138%
2025-04-10	0.374800	0.374800	0.374800	0.374800	+1.959%	157	+145.464%
2025-04-07	0.251000	0.367600	0.251000	0.367600	-3.263%	9,200	+150.272%
2025-04-04	0.380000	0.380000	0.380000	0.380000	-12.944%	10,000	+142.105%
2025-04-01	0.436500	0.436500	0.436500	0.436500	+2.912%	150	+110.767%
2025-03-31	0.424150	0.424150	0.424150	0.424150	+9.317%	750	+116.904%
2025-03-21	0.388000	0.388000	0.388000	0.388000	-2.879%	1,500	+137.113%
2025-03-18	0.433000	0.433000	0.399500	0.399500	+10.972%	1,763	+130.288%
2025-03-11	0.360000	0.360000	0.360000	0.360000	-2.110%	10,000	+155.556%
2025-03-10	0.390000	0.390000	0.362544	0.367761	-7.435%	52,999	+150.162%
2025-03-06	0.397300	0.397300	0.397300	0.397300	+2.848%	590	+131.563%
2025-03-05	0.386300	0.386300	0.386300	0.386300	-1.730%	990	+138.157%
2025-02-25	0.426575	0.426575	0.393101	0.393101	-3.153%	2,000	+134.037%
2025-02-24	0.405900	0.405900	0.405900	0.405900	+1.475%	1,500	+126.657%
2025-02-20	0.400000	0.400000	0.400000	0.400000	+4.282%	14,020	+130.000%
2025-02-14	0.383575	0.383575	0.383575	0.383575	-4.106%	10,000	+139.849%
2025-02-13	0.396000	0.400000	0.396000	0.400000	+21.212%	8,200	+130.000%
2025-02-07	0.330000	0.330000	0.330000	0.330000	-12.664%	2,000	+178.788%
2025-02-04	0.377850	0.377850	0.377850	0.377850	-3.115%	1,500	+143.483%
2025-02-03	0.390000	0.390000	0.390000	0.390000	+1.642%	2,200	+135.897%
2025-01-31	0.383700	0.383700	0.383700	0.383700	+8.085%	1,500	+139.771%
2025-01-30	0.350000	0.355000	0.350000	0.355000	+7.251%	6,000	+159.155%
2025-01-29	0.331000	0.331000	0.331000	0.331000	+0.927%	2,000	+177.946%
2025-01-28	0.327960	0.327960	0.327960	0.327960	-2.451%	1,500	+180.522%
2025-01-27	0.336200	0.336200	0.336200	0.336200	+1.879%	500	+173.647%
2025-01-23	0.305100	0.330000	0.305100	0.330000	+16.649%	5,500	+178.788%
2025-01-16	0.282900	0.282900	0.282900	0.282900	-6.849%	1,000	+225.203%
2025-01-15	0.309800	0.348700	0.303700	0.303700	+0.214%	41,175	+202.931%
2025-01-14	0.303050	0.303050	0.303050	0.303050	+4.500%	2,000	+203.580%
2025-01-13	0.302000	0.302000	0.290000	0.290000	-12.121%	50,150	+217.241%
2025-01-10	0.314880	0.330000	0.300000	0.330000	0.000%	160,142	+178.788%
2025-01-08	0.330000	0.330000	0.330000	0.330000	+3.125%	910	+178.788%
2025-01-07	0.320000	0.320000	0.320000	0.320000	+4.918%	1,000	+187.500%
2025-01-06	0.374100	0.374100	0.305000	0.305000	-19.098%	50,092	+201.639%
2025-01-03	0.370000	0.377000	0.370000	0.377000	+10.882%	42,500	+144.032%
2025-01-02	0.340000	0.340000	0.340000	0.340000	+6.084%	8,000	+170.588%
2024-12-30	0.320500	0.320500	0.320500	0.320500	+6.833%	9,700	+187.051%
2024-12-19	0.300000	0.300000	0.300000	0.300000	-5.482%	25,000	+206.667%
2024-12-18	0.317400	0.317400	0.317400	0.317400	-6.178%	3,000	+189.855%
2024-12-11	0.338300	0.338300	0.338300	0.338300	+1.959%	25,000	+171.948%
2024-12-10	0.320000	0.331800	0.320000	0.331800	+3.687%	8,320	+177.275%
2024-12-09	0.320000	0.320000	0.320000	0.320000	-3.030%	3,949	+187.500%
2024-12-04	0.330000	0.330000	0.330000	0.330000	+6.589%	62,500	+178.788%
2024-11-25	0.289700	0.309600	0.289700	0.309600	+0.650%	10,500	+197.158%
2024-11-22	0.307600	0.307600	0.307600	0.307600	-11.685%	141	+199.090%
2024-11-19	0.348300	0.348300	0.348300	0.348300	+11.154%	10,001	+164.140%
2024-11-18	0.313350	0.313350	0.313350	0.313350	+0.957%	1,500	+193.601%
2024-11-14	0.305500	0.310380	0.305500	0.310380	-9.589%	5,500	+196.411%
2024-11-11	0.343300	0.343300	0.343300	0.343300	+9.610%	1,500	+167.987%
2024-11-08	0.313200	0.313200	0.313200	0.313200	-2.064%	300	+193.742%
2024-11-06	0.319800	0.319800	0.319800	0.319800	-8.103%	285	+187.680%
2024-10-31	0.348000	0.348000	0.348000	0.348000	-9.186%	79,999	+164.368%
2024-10-23	0.383200	0.383200	0.383200	0.383200	-2.889%	5,000	+140.084%
2024-10-22	0.393500	0.394600	0.393500	0.394600	+3.485%	9,990	+133.147%
2024-10-21	0.381310	0.381310	0.381310	0.381310	+4.440%	250	+141.274%
2024-10-18	0.380000	0.380000	0.365100	0.365100	+2.083%	8,000	+151.986%
2024-10-16	0.357650	0.357650	0.357650	0.357650	+17.455%	800	+157.235%
2024-10-15	0.304500	0.304500	0.304500	0.304500	-16.484%	300	+202.135%
2024-10-14	0.319500	0.364600	0.319500	0.364600	+35.037%	350	+152.331%
2024-10-09	0.270000	0.270000	0.270000	0.270000	-12.858%	6,000	+240.741%
2024-10-08	0.295070	0.309840	0.295070	0.309840	-6.109%	6,190	+196.927%
2024-10-04	0.330000	0.330000	0.330000	0.330000	+6.900%	22,500	+178.788%
2024-10-03	0.308700	0.308700	0.308700	0.308700	+12.295%	4,000	+198.024%
2024-09-30	0.274900	0.274900	0.274900	0.274900	-23.935%	500	+234.667%
2024-09-26	0.360000	0.361400	0.360000	0.361400	-1.095%	12,000	+154.566%
2024-09-25	0.367000	0.367000	0.365400	0.365400	+19.373%	18,650	+151.779%
2024-09-24	0.306100	0.306100	0.306100	0.306100	-0.455%	1,000	+200.555%
2024-09-23	0.307500	0.307500	0.307500	0.307500	-4.533%	23,000	+199.187%
2024-09-20	0.336700	0.336700	0.322100	0.322100	+9.242%	60,400	+185.626%
2024-09-19	0.294850	0.294850	0.294850	0.294850	-7.075%	2,000	+212.023%
2024-09-16	0.317300	0.317300	0.317300	0.317300	+4.719%	6,000	+189.946%
2024-09-13	0.303000	0.303000	0.303000	0.303000	+9.822%	1,500	+203.630%
2024-09-10	0.275900	0.275900	0.275900	0.275900	+12.750%	2,000	+233.454%
2024-09-09	0.244700	0.244700	0.244700	0.244700	-6.878%	43,319	+275.971%
2024-09-03	0.262774	0.262774	0.262774	0.262774	-19.959%	200,000	+250.111%
2024-08-22	0.328300	0.328300	0.328300	0.328300	+15.092%	75,000	+180.231%

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

ALKEF
ALKANE RES LTD ORD
stock OTC