OTC Link
Datos históricos de Alkane Resources Limited
Alkane Resources Limited · ALKEF
$1.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:01 UTC
- Variación en el periodo
- +75.14%
- Máximo
- US$1.45
- 9 de septiembre de 2026
- Mínimo
- US$0.56
- 21 de noviembre de 2025
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.28 | 1.31 | 1.22 | 1.23 | −1.60% | 179,432 |
| 8 oct 2026 | 1.34 | 1.43 | 1.22 | 1.25 | −0.79% | 394,187 |
| 7 oct 2026 | 1.30 | 1.30 | 1.22 | 1.26 | −2.33% | 239,481 |
| 6 oct 2026 | 1.30 | 1.30 | 1.22 | 1.29 | +2.38% | 198,719 |
| 5 oct 2026 | 1.27 | 1.28 | 1.25 | 1.26 | −1.83% | 289,466 |
| 2 oct 2026 | 1.29 | 1.31 | 1.27 | 1.28 | +1.06% | 105,478 |
| 1 oct 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 0.00% | 113,654 |
| 30 sep 2026 | 1.32 | 1.32 | 1.27 | 1.27 | −3.05% | 69,178 |
| 29 sep 2026 | 1.28 | 1.31 | 1.28 | 1.31 | +1.53% | 247,517 |
| 28 sep 2026 | 1.27 | 1.31 | 1.24 | 1.29 | −2.99% | 258,641 |
| 25 sep 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00% | 139,287 |
| 24 sep 2026 | 1.31 | 1.34 | 1.30 | 1.33 | −2.92% | 217,537 |
| 23 sep 2026 | 1.37 | 1.38 | 1.35 | 1.37 | −2.14% | 133,868 |
| 22 sep 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +2.18% | 43,048 |
| 21 sep 2026 | 1.40 | 1.40 | 1.36 | 1.37 | −0.72% | 68,968 |
| 18 sep 2026 | 1.37 | 1.40 | 1.36 | 1.38 | +1.47% | 611,176 |
| 17 sep 2026 | 1.37 | 1.38 | 1.35 | 1.36 | +3.82% | 244,447 |
| 16 sep 2026 | 1.32 | 1.37 | 1.31 | 1.31 | +0.26% | 256,101 |
| 15 sep 2026 | 1.32 | 1.36 | 1.29 | 1.31 | −1.39% | 93,378 |
| 14 sep 2026 | 1.31 | 1.33 | 1.28 | 1.33 | +0.38% | 148,726 |
| 11 sep 2026 | 1.38 | 1.38 | 1.32 | 1.32 | +1.54% | 66,848 |
| 10 sep 2026 | 1.32 | 1.38 | 1.28 | 1.30 | −4.41% | 142,952 |
| 9 sep 2026 | 1.45 | 1.45 | 1.34 | 1.36 | −0.73% | 255,508 |
| 8 sep 2026 | 1.44 | 1.44 | 1.33 | 1.37 | +0.01% | 1.4 M |
| 4 sep 2026 | 1.38 | 1.39 | 1.35 | 1.37 | −2.15% | 132,380 |
| 3 sep 2026 | 1.36 | 1.40 | 1.36 | 1.40 | +1.92% | 141,312 |
| 2 sep 2026 | 1.30 | 1.38 | 1.30 | 1.37 | +4.46% | 364,331 |
| 1 sep 2026 | 1.30 | 1.36 | 1.27 | 1.31 | −1.88% | 343,468 |
| 31 ago 2026 | 1.30 | 1.36 | 1.25 | 1.34 | +1.14% | 1.38 M |
| 28 ago 2026 | 1.38 | 1.39 | 1.31 | 1.32 | −3.29% | 841,987 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.