Alkane Resources Ltd (PK) (ALKEF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -10.8108108108 | 0.37 | 0.377 | 0.3 | 23626 | 0.33777973 | CS |
| 4 | 0.0126 | 3.96975425331 | 0.3174 | 0.377 | 0.3 | 17525 | 0.32953817 | CS |
| 12 | -0.05 | -13.1578947368 | 0.38 | 0.3946 | 0.2897 | 14917 | 0.33699308 | CS |
| 26 | -0.03665 | -9.99590890495 | 0.36665 | 0.3946 | 0.2447 | 22250 | 0.30446177 | CS |
| 52 | -0.04385 | -11.7293031965 | 0.37385 | 0.4695 | 0.2447 | 17828 | 0.31650331 | CS |
| 156 | -0.3199 | -49.2229573781 | 0.6499 | 0.9788 | 0.2447 | 9918 | 0.4104929 | CS |
| 260 | -0.095 | -22.3529411765 | 0.425 | 1.1 | 0.2447 | 10756 | 0.5606881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.33 | 0 | 0.00 | 0.31488 | 0.33 | 0.3 | 160142 |
| 1736375340 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 910 |
| 1736288940 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 1000 |
| 1736202360 | 0.305 | -0.072 | -19.10 | 0.3741 | 0.3741 | 0.305 | 50092 |
| 1735942980 | 0.377 | 0.037 | 10.88 | 0.37 | 0.377 | 0.37 | 42500 |
| 1735856700 | 0.34 | 0.0195 | 6.08 | 0.34 | 0.34 | 0.34 | 8000 |
| 1735684140 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1735597740 | 0.3205 | 0.0205 | 6.83 | 0.3205 | 0.3205 | 0.3205 | 9700 |
| 1735338000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735251600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735078800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734992400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734733200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734646800 | 0.3 | -0.0174 | -5.48 | 0.3 | 0.3 | 0.3 | 25000 |
| 1734560940 | 0.3174 | -0.0209 | -6.18 | 0.3174 | 0.3174 | 0.3174 | 3000 |
| 1734474300 | 0.3383 | 0 | 0.00 | 0.3383 | 0.3383 | 0.3383 | 0 |
| 1734387900 | 0.3383 | 0 | 0.00 | 0.3383 | 0.3383 | 0.3383 | 0 |
| 1734128700 | 0.3383 | 0 | 0.00 | 0.3383 | 0.3383 | 0.3383 | 0 |
| 1734042300 | 0.3383 | 0 | 0.00 | 0.3383 | 0.3383 | 0.3383 | 0 |
| 1733955900 | 0.3383 | 0.0065 | 1.96 | 0.3383 | 0.3383 | 0.3383 | 25000 |
| 1733869200 | 0.3318 | 0.0118 | 3.69 | 0.32 | 0.3318 | 0.32 | 8320 |
| 1733782800 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 3949 |
| 1733523780 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733437380 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733350980 | 0.33 | 0.0204 | 6.59 | 0.33 | 0.33 | 0.33 | 62500 |
| 1733264760 | 0.3096 | 0 | 0.00 | 0.3096 | 0.3096 | 0.3096 | 0 |
| 1733178360 | 0.3096 | 0 | 0.00 | 0.3096 | 0.3096 | 0.3096 | 0 |
| 1732919160 | 0.3096 | 0 | 0.00 | 0.3096 | 0.3096 | 0.3096 | 0 |
| 1732746360 | 0.3096 | 0 | 0.00 | 0.3096 | 0.3096 | 0.3096 | 0 |
| 1732659960 | 0.3096 | 0 | 0.00 | 0.3096 | 0.3096 | 0.3096 | 0 |
| 1732573560 | 0.3096 | 0.002 | 0.65 | 0.2897 | 0.3096 | 0.2897 | 10500 |
| 1732314000 | 0.3076 | -0.0407 | -11.69 | 0.3076 | 0.3076 | 0.3076 | 141 |
| 1732227600 | 0.3483 | 0 | 0.00 | 0.3483 | 0.3483 | 0.3483 | 0 |
| 1732141200 | 0.3483 | 0 | 0.00 | 0.3483 | 0.3483 | 0.3483 | 0 |
| 1732054800 | 0.3483 | 0.03495 | 11.15 | 0.3483 | 0.3483 | 0.3483 | 10001 |
| 1731968640 | 0.31335 | 0.00297 | 0.96 | 0.31335 | 0.31335 | 0.31335 | 1500 |
| 1731709200 | 0.31038 | 0 | 0.00 | 0.31038 | 0.31038 | 0.31038 | 0 |
| 1731622800 | 0.31038 | -0.03292 | -9.59 | 0.3055 | 0.31038 | 0.3055 | 5500 |
| 1731536400 | 0.3433 | 0 | 0.00 | 0.3433 | 0.3433 | 0.3433 | 0 |
| 1731450000 | 0.3433 | 0 | 0.00 | 0.3433 | 0.3433 | 0.3433 | 0 |
| 1731363600 | 0.3433 | 0.0301 | 9.61 | 0.3433 | 0.3433 | 0.3433 | 1500 |
| 1731104400 | 0.3132 | -0.0066 | -2.06 | 0.3132 | 0.3132 | 0.3132 | 300 |
| 1731018000 | 0.3197999 | 0 | 0.00 | 0.3197999 | 0.3197999 | 0.3197999 | 0 |
| 1730931600 | 0.3197999 | -0.0282 | -8.10 | 0.3197999 | 0.3197999 | 0.3197999 | 285 |
| 1730841780 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730755380 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730496180 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730409780 | 0.3479999 | -0.0352 | -9.19 | 0.3479999 | 0.3479999 | 0.3479999 | 79999 |
| 1730323740 | 0.3832 | 0 | 0.00 | 0.3832 | 0.3832 | 0.3832 | 0 |
| 1730237340 | 0.3832 | 0 | 0.00 | 0.3832 | 0.3832 | 0.3832 | 0 |
| 1730150940 | 0.3832 | 0 | 0.00 | 0.3832 | 0.3832 | 0.3832 | 0 |
| 1729891740 | 0.3832 | 0 | 0.00 | 0.3832 | 0.3832 | 0.3832 | 0 |
| 1729805340 | 0.3832 | 0 | 0.00 | 0.3832 | 0.3832 | 0.3832 | 0 |
| 1729718940 | 0.3832 | -0.0114 | -2.89 | 0.3832 | 0.3832 | 0.3832 | 5000 |
| 1729632300 | 0.3946 | 0.01329 | 3.49 | 0.3935 | 0.3946 | 0.3935 | 9990 |
| 1729545600 | 0.38131 | 0.01621 | 4.44 | 0.38131 | 0.38131 | 0.38131 | 250 |
| 1729286400 | 0.3651 | 0.00745 | 2.08 | 0.38 | 0.38 | 0.3651 | 8000 |
| 1729200360 | 0.35765 | 0 | 0.00 | 0.35765 | 0.35765 | 0.35765 | 0 |
| 1729113960 | 0.35765 | 0.05315 | 17.45 | 0.35765 | 0.35765 | 0.35765 | 800 |
| 1729027680 | 0.3045 | -0.0601 | -16.48 | 0.3045 | 0.3045 | 0.3045 | 300 |
| 1728941220 | 0.3646 | 0.0946 | 35.04 | 0.3195 | 0.3646 | 0.3195 | 350 |
| 1728657000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
