OTC Markets OTCPK - Delayed Quote USD

Alkane Resources Ltd (ALKEF)

0.5000

0.0000

(0.00%)

At close: May 13 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.4700	0.5000	0.4400	0.5000	0.5000	15,700
May 12, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 9, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
May 8, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 7, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 6, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	300
May 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 2, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	200
May 1, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	4,000
Apr 30, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 29, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 28, 2025	0.5800	0.6600	0.5500	0.5500	0.5500	16,700
Apr 25, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 24, 2025	0.5200	0.5300	0.5200	0.5300	0.5300	1,600
Apr 23, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	1,900
Apr 22, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	700
Apr 21, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 17, 2025	0.4900	0.5300	0.4900	0.5300	0.5300	15,700
Apr 16, 2025	0.5100	0.5300	0.4900	0.5100	0.5100	17,500
Apr 15, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	200
Apr 14, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 11, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 10, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	200
Apr 9, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 8, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 7, 2025	0.2500	0.3700	0.2500	0.3700	0.3700	9,200
Apr 4, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
Apr 3, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 2, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 1, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	200
Mar 31, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	800
Mar 28, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 27, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 26, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 25, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Mar 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2025	0.4300	0.4300	0.4000	0.4000	0.4000	1,800
Mar 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 13, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 12, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 11, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Mar 10, 2025	0.3900	0.3900	0.3600	0.3700	0.3700	53,000
Mar 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	600
Mar 5, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Mar 4, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 3, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 28, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 27, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 26, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 25, 2025	0.4300	0.4300	0.3900	0.3900	0.3900	2,000
Feb 24, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Feb 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	14,000
Feb 19, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 18, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
Feb 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	8,200
Feb 12, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 11, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 10, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 7, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Feb 6, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 5, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 4, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Feb 3, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	2,200
Jan 31, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Jan 30, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	6,000
Jan 29, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Jan 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jan 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jan 24, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 23, 2025	0.3100	0.3300	0.3100	0.3300	0.3300	5,500
Jan 22, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 21, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 17, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 16, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jan 15, 2025	0.3100	0.3500	0.3000	0.3000	0.3000	41,200
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 13, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	50,200
Jan 10, 2025	0.3100	0.3300	0.3000	0.3300	0.3300	160,100
Jan 8, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	900
Jan 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 6, 2025	0.3700	0.3700	0.3100	0.3100	0.3100	50,100
Jan 3, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	42,500
Jan 2, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	8,000
Dec 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,700
Dec 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
Dec 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Dec 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	25,000
Dec 10, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	8,300
Dec 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,900
Dec 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	62,500
Dec 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 25, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	10,500
Nov 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
Nov 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Nov 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Nov 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,500
Nov 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Nov 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Nov 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	300
Nov 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	80,000
Oct 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Oct 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Oct 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
Oct 18, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	8,000
Oct 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	800
Oct 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Oct 14, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	400
Oct 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	6,000
Oct 8, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	6,200
Oct 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	22,500
Oct 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Oct 2, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 1, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Sep 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	12,000
Sep 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	18,700
Sep 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Sep 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	23,000
Sep 20, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	60,400
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Sep 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Sep 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Sep 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Sep 9, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	43,300
Sep 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 3, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	200,000
Aug 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	75,000
Aug 21, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	45,000
Aug 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 19, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	110,100
Aug 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	181,500
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Aug 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Aug 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Jul 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	11,000
Jul 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Jul 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Jul 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jun 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 24, 2024	0.3600	0.3700	0.3300	0.3700	0.3700	19,300
Jun 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,300
Jun 12, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	68,900
Jun 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,400
May 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 29, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	8,500
May 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,300
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,500
May 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
May 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 16, 2024	0.4100	0.4200	0.3800	0.3800	0.3800	15,000
May 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 14, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,900

ELKMF Gold Road Resources Limited

2.0500

0.00%

MNDJF Mandalay Resources Corporation

3.4600

+0.58%

CRCUF Canagold Resources Ltd.

0.2600

0.00%

PGOL Patriot Gold Corp.

0.0435

+9.05%

EOGSF Emerald Resources NL

2.2000

0.00%

PLGDF Palisades Goldcorp Ltd.

0.6100

0.00%

PMNXF Perseus Mining Limited

2.1200

-3.20%

CDM1.F Coeur Mining, Inc.

6.75

-1.03%

CCM.TO Canagold Resources Ltd.

0.3800

+1.33%

QMET.CN Q Precious & Battery Metals Corp.

0.0400

-11.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alkane Resources Ltd (ALKEF)

Related Tickers