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)

1.270 -0.060 (-4.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 1.340 1.340 1.260 1.270 131,006 -0.06(-4.53%)
Apr 17, 2026 1.330 1.350 1.310 1.330 182,803 +0.02(+1.53%)
Apr 16, 2026 1.335 1.335 1.310 1.310 100,834 -0.01(-1.11%)
Apr 15, 2026 1.330 1.350 1.320 1.325 97,900 +0.03(+1.98%)
Apr 14, 2026 1.310 1.310 1.250 1.299 101,480 +0.01(+0.65%)
Apr 13, 2026 1.250 1.291 1.250 1.291 111,352 +0.03(+2.43%)
Apr 10, 2026 1.240 1.300 1.210 1.260 281,275 -0.01(-0.79%)
Apr 09, 2026 1.222 1.270 1.190 1.270 259,212 +0.14(+12.34%)
Apr 08, 2026 1.170 1.190 1.120 1.131 309,350 +0.06(+5.65%)
Apr 07, 2026 1.073 1.086 1.046 1.070 266,035 +0.04(+4.29%)
Apr 06, 2026 1.040 1.050 1.025 1.026 150,512 -0.01(-1.35%)
Apr 02, 2026 1.040 1.052 0.9900 1.040 218,322 -0.05(-4.59%)
Apr 01, 2026 1.070 1.120 1.030 1.090 457,434 +0.08(+7.92%)
Mar 31, 2026 0.9679 1.010 0.9663 1.010 568,599 +0.07(+7.98%)
Mar 30, 2026 0.9662 0.9697 0.9300 0.9354 183,474 -0.02(-1.72%)
Mar 27, 2026 0.9341 0.9640 0.9341 0.9518 546,607 +0.01(+0.72%)
Mar 26, 2026 0.9800 1.000 0.9350 0.9450 469,592 -0.07(-6.62%)
Mar 25, 2026 1.016 1.030 0.9889 1.012 194,616 +0.03(+3.54%)
Mar 24, 2026 0.9700 0.9880 0.9455 0.9774 441,922 +0.02(+1.56%)
Mar 23, 2026 0.9605 0.9860 0.9500 0.9624 842,779 -0.03(-2.79%)
Mar 20, 2026 1.034 1.056 0.9500 0.9900 597,069 +0.02(+2.06%)
Mar 19, 2026 1.030 1.050 0.9400 0.9700 1,742,232 -0.09(-8.49%)
Mar 18, 2026 1.073 1.075 1.050 1.060 774,807 -0.02(-1.85%)
Mar 17, 2026 1.100 1.130 1.080 1.080 780,528 +0.02(+2.32%)
Mar 16, 2026 1.040 1.075 1.040 1.056 328,851 +0.02(+1.55%)
Mar 13, 2026 1.075 1.100 1.039 1.039 621,366 -0.07(-6.19%)
Mar 12, 2026 1.127 1.140 1.090 1.108 177,929 -0.03(-2.29%)
Mar 11, 2026 1.109 1.134 1.100 1.134 236,160 +0.01(+1.25%)
Mar 10, 2026 1.125 1.150 1.110 1.120 515,117 +0.02(+1.82%)
Mar 09, 2026 1.070 1.100 1.050 1.100 477,174 +0.01(+0.92%)
Mar 06, 2026 1.090 1.142 1.060 1.090 252,838 -0.01(-0.91%)
Mar 05, 2026 1.120 1.127 1.088 1.100 230,858 -0.04(-3.51%)
Mar 04, 2026 1.156 1.180 1.110 1.140 593,368 +0.02(+1.37%)
Mar 03, 2026 1.090 1.190 1.090 1.125 451,762 -0.12(-9.31%)
Mar 02, 2026 1.240 1.250 1.215 1.240 132,879 -0.00(-0.28%)
Feb 27, 2026 1.230 1.260 1.220 1.244 154,656 +0.01(+1.10%)
Feb 26, 2026 1.214 1.235 1.190 1.230 110,792 +0.00(+0.00%)
Feb 25, 2026 1.190 1.240 1.190 1.230 405,599 +0.05(+4.24%)
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%)
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.