ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alkane Resources Ltd (OP:ALKEF)

0.9040 +0.0240 (+2.73%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.6702 0.7600 0.6701 0.7345 2,329,063 +0.06(+9.63%)
Nov 28, 2025 0.6514 0.7272 0.6514 0.6700 29,136 +0.02(+2.89%)
Nov 26, 2025 0.6500 0.6600 0.6320 0.6512 25,225 +0.01(+1.78%)
Nov 25, 2025 0.6398 0.6769 0.6398 0.6398 1,567 +0.01(+1.56%)
Nov 24, 2025 0.6000 0.6300 0.6000 0.6300 40,544 +0.03(+5.00%)
Nov 21, 2025 0.6064 0.6200 0.5617 0.6000 278,949 -0.00(-0.05%)
Nov 20, 2025 0.6240 0.6394 0.6000 0.6003 47,130 -0.05(-7.80%)
Nov 19, 2025 0.6533 0.6533 0.6242 0.6511 6,079 +0.02(+3.01%)
Nov 18, 2025 0.6419 0.6592 0.6101 0.6321 116,617 -0.04(-5.35%)
Nov 17, 2025 0.6725 0.6837 0.6430 0.6678 13,164 -0.01(-1.36%)
Nov 14, 2025 0.6800 0.7246 0.6500 0.6770 28,510 -0.00(-0.46%)
Nov 13, 2025 0.7100 0.7400 0.6800 0.6801 34,341 -0.03(-4.29%)
Nov 12, 2025 0.7201 0.7221 0.7106 0.7106 17,771 +0.00(+0.08%)
Nov 11, 2025 0.7000 0.7300 0.6996 0.7100 19,817 +0.01(+2.11%)
Nov 10, 2025 0.6700 0.7000 0.6528 0.6953 33,958 +0.05(+7.02%)
Nov 07, 2025 0.6482 0.6600 0.6320 0.6497 41,157 -0.01(-0.95%)
Nov 06, 2025 0.6600 0.6700 0.6375 0.6559 138,006 +0.04(+5.77%)
Nov 05, 2025 0.6500 0.6547 0.6100 0.6201 133,784 -0.03(-4.44%)
Nov 04, 2025 0.6369 0.6647 0.6369 0.6489 37,719 -0.01(-1.46%)
Nov 03, 2025 0.6441 0.6585 0.6410 0.6585 15,413 +0.02(+3.39%)
Oct 31, 2025 0.6416 0.7129 0.6369 0.6369 25,509 -0.01(-1.83%)
Oct 30, 2025 0.6401 0.6600 0.6295 0.6488 51,743 -0.01(-0.76%)
Oct 29, 2025 0.6533 0.6898 0.6533 0.6538 49,458 -0.00(-0.05%)
Oct 28, 2025 0.6641 0.6641 0.6219 0.6541 89,101 +0.01(+1.05%)
Oct 27, 2025 0.6389 0.6723 0.6352 0.6473 23,111 -0.03(-3.72%)
Oct 24, 2025 0.6827 0.6827 0.6619 0.6723 42,000 -0.02(-2.49%)
Oct 23, 2025 0.6525 0.7085 0.6525 0.6895 36,861 +0.03(+4.25%)
Oct 22, 2025 0.6389 0.6762 0.6389 0.6614 55,715 -0.01(-1.28%)
Oct 21, 2025 0.7569 0.7569 0.6676 0.6700 76,150 -0.08(-10.67%)
Oct 20, 2025 0.6550 0.7744 0.6550 0.7500 169,099 +0.06(+8.70%)
Oct 17, 2025 0.6674 0.7797 0.6674 0.6900 358,084 -0.07(-9.21%)
Oct 16, 2025 0.7800 0.7800 0.7509 0.7600 109,955 +0.00(+0.60%)
Oct 15, 2025 0.7700 0.7800 0.7500 0.7555 255,289 -0.01(-1.42%)
Oct 14, 2025 0.7600 0.7799 0.7500 0.7664 65,486 -0.00(-0.55%)
Oct 13, 2025 0.7250 0.7844 0.7200 0.7706 109,064 +0.07(+9.73%)
Oct 10, 2025 0.7519 0.7519 0.6969 0.7023 134,470 -0.02(-2.86%)
Oct 09, 2025 0.7500 0.7899 0.7161 0.7230 3,680,592 -0.05(-6.12%)
Oct 08, 2025 0.7677 0.7848 0.7660 0.7701 94,822 +0.00(+0.01%)
Oct 07, 2025 0.7750 0.7900 0.7272 0.7700 86,680 +0.01(+0.65%)
Oct 06, 2025 0.7876 0.7876 0.7600 0.7650 157,520 +0.02(+2.30%)
Oct 03, 2025 0.7900 0.7900 0.7453 0.7478 74,525 -0.00(-0.16%)
Oct 02, 2025 0.7676 0.7676 0.7475 0.7490 90,707 +0.00(+0.20%)
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.