ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alkane Res Ltd Ord (OP:ALKEF)

1.180 -0.030 (-2.48%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.200 1.200 1.130 1.180 150,711 -0.03(-2.48%)
Feb 23, 2026 1.216 1.220 1.190 1.210 55,606 +0.00(+0.00%)
Feb 20, 2026 1.180 1.210 1.100 1.210 215,553 +0.04(+3.56%)
Feb 19, 2026 1.170 1.180 1.150 1.168 137,419 -0.00(-0.14%)
Feb 18, 2026 1.200 1.200 1.170 1.170 235,017 -0.00(-0.12%)
Feb 17, 2026 1.260 1.280 1.140 1.171 489,561 +0.04(+3.48%)
Feb 13, 2026 1.110 1.170 1.090 1.132 191,799 +0.05(+4.25%)
Feb 12, 2026 1.150 1.150 1.070 1.086 515,907 -0.06(-5.58%)
Feb 11, 2026 1.115 1.150 1.105 1.150 371,668 +0.06(+5.07%)
Feb 10, 2026 1.110 1.150 1.085 1.095 119,245 -0.01(-0.50%)
Feb 09, 2026 1.070 1.100 1.058 1.100 727,797 +0.06(+5.36%)
Feb 06, 2026 1.025 1.060 1.024 1.044 421,634 +0.03(+3.37%)
Feb 05, 2026 1.070 1.090 0.9986 1.010 452,514 -0.06(-5.70%)
Feb 04, 2026 1.140 1.160 1.010 1.071 334,768 -0.03(-2.63%)
Feb 03, 2026 1.100 1.110 1.070 1.100 713,051 +0.03(+2.79%)
Feb 02, 2026 1.020 1.084 1.000 1.070 421,354 +0.02(+1.90%)
Jan 30, 2026 1.060 1.170 1.010 1.050 1,250,578 -0.13(-11.02%)
Jan 29, 2026 1.180 1.250 1.090 1.180 455,153 +0.01(+0.80%)
Jan 28, 2026 1.200 1.300 1.127 1.171 647,747 +0.00(+0.05%)
Jan 27, 2026 1.150 1.180 1.109 1.170 198,773 +0.03(+2.63%)
Jan 26, 2026 1.140 1.190 1.120 1.140 702,115 +0.01(+0.88%)
Jan 23, 2026 1.111 1.130 1.090 1.130 301,047 +0.03(+2.73%)
Jan 22, 2026 1.050 1.150 1.040 1.100 365,564 +0.02(+1.85%)
Jan 21, 2026 1.105 1.130 1.060 1.080 587,595 -0.02(-1.82%)
Jan 20, 2026 1.050 1.100 1.030 1.100 625,167 +0.08(+7.84%)
Jan 16, 2026 1.020 1.030 1.000 1.020 184,109 -0.01(-0.97%)
Jan 15, 2026 1.000 1.030 0.9935 1.030 158,494 +0.00(+0.00%)
Jan 14, 2026 1.030 1.050 0.9900 1.030 145,096 +0.02(+1.98%)
Jan 13, 2026 1.040 1.070 1.000 1.010 402,429 -0.02(-2.42%)
Jan 12, 2026 1.050 1.100 1.029 1.035 449,643 -0.02(-1.43%)
Jan 09, 2026 0.9991 1.050 0.9810 1.050 630,005 +0.11(+11.70%)
Jan 08, 2026 0.9200 0.9400 0.9154 0.9400 182,757 +0.02(+2.14%)
Jan 07, 2026 0.9260 0.9394 0.9100 0.9203 370,694 -0.02(-2.54%)
Jan 06, 2026 0.9438 0.9466 0.9303 0.9443 1,943,675 +0.01(+1.35%)
Jan 05, 2026 0.9119 0.9433 0.9000 0.9317 1,023,492 +0.04(+4.80%)
Jan 02, 2026 0.9098 0.9200 0.8751 0.8890 423,073 +0.01(+0.78%)
Dec 31, 2025 0.9180 0.9180 0.8789 0.8821 400,258 -0.03(-3.53%)
Dec 30, 2025 0.9100 0.9252 0.9000 0.9144 518,538 +0.02(+2.29%)
Dec 29, 2025 0.9100 0.9311 0.8700 0.8939 660,222 -0.01(-1.12%)
Dec 26, 2025 0.9039 0.9322 0.8900 0.9040 353,261 +0.02(+2.73%)
Dec 24, 2025 0.8610 0.8800 0.8540 0.8800 453,668 +0.03(+3.12%)
Dec 23, 2025 0.8500 0.8615 0.8321 0.8534 272,126 +0.01(+0.99%)
Dec 22, 2025 0.8393 0.8500 0.8230 0.8450 762,657 +0.04(+4.75%)
Dec 19, 2025 0.8050 0.8500 0.7891 0.8067 1,359,057 +0.02(+3.18%)
Dec 18, 2025 0.7928 0.8000 0.7711 0.7818 771,979 +0.00(+0.12%)
Dec 17, 2025 0.7900 0.8200 0.7648 0.7809 1,176,216 +0.00(+0.37%)
Dec 16, 2025 0.7700 0.8033 0.7500 0.7780 988,303 +0.02(+2.37%)
Dec 15, 2025 0.8000 0.9000 0.7328 0.7600 2,625,175 -0.02(-2.63%)
Dec 12, 2025 0.7974 0.9000 0.7663 0.7805 2,468,636 -0.02(-2.12%)
Dec 11, 2025 0.7280 0.7975 0.7165 0.7974 2,680,224 +0.06(+8.05%)
Dec 10, 2025 0.7349 0.7480 0.7200 0.7380 730,767 +0.01(+1.10%)
Dec 09, 2025 0.7300 0.7414 0.7000 0.7300 1,721,812 +0.01(+1.39%)
Dec 08, 2025 0.7300 0.7500 0.7080 0.7200 1,772,799 +0.01(+1.77%)
Dec 05, 2025 0.7150 0.7400 0.7025 0.7075 988,331 +0.01(+1.00%)
Dec 04, 2025 0.7180 0.7700 0.7005 0.7005 589,768 -0.02(-2.10%)
Dec 03, 2025 0.7500 0.7575 0.7150 0.7155 532,789 -0.03(-4.59%)
Dec 02, 2025 0.7600 0.7700 0.7250 0.7499 1,387,262 +0.02(+2.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.