Skip to main content
Alkane Resources Ltd (ASX:ALK)
Australia flag Australia · Delayed Price · Currency is AUD
1.600
-0.050 (-3.03%)
At close: Mar 6, 2026

Alkane Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.601.601.551.60--3.03%3,744,461
Mar 5, 20261.651.651.621.651.65-4,379,124
Mar 4, 20261.611.661.601.651.65-4.35%6,414,264
Mar 3, 20261.761.761.691.731.73-3.36%5,449,171
Mar 2, 20261.801.821.751.791.792.00%4,093,205
Feb 27, 20261.721.791.711.751.751.74%8,327,176
Feb 26, 20261.711.781.651.721.72-1.99%8,029,005
Feb 25, 20261.691.841.661.761.764.15%11,028,420
Feb 24, 20261.701.721.631.691.69-0.59%3,851,788
Feb 23, 20261.741.751.651.701.700.59%9,775,366
Feb 20, 20261.691.701.661.691.690.30%2,397,276
Feb 19, 20261.711.711.661.681.680.60%3,973,017
Feb 18, 20261.721.721.661.671.67-6.44%6,595,584
Feb 17, 20261.761.801.751.791.791.71%4,318,400
Feb 16, 20261.591.811.581.761.7611.43%12,856,920
Feb 13, 20261.501.591.471.581.58-0.63%4,410,650
Feb 12, 20261.601.611.541.591.59-4,462,272
Feb 11, 20261.531.591.521.591.593.59%5,244,017
Feb 10, 20261.521.551.511.531.532.00%3,816,665
Feb 9, 20261.461.501.451.501.506.38%5,601,622
Feb 6, 20261.451.461.381.411.41-6.31%7,138,002
Feb 5, 20261.541.551.471.511.51-4.44%6,046,990
Feb 4, 20261.551.591.551.581.583.62%7,005,533
Feb 3, 20261.551.591.521.521.52-5,663,583
Feb 2, 20261.511.551.471.521.52-7.03%9,097,792
Jan 30, 20261.611.701.591.641.64-2.10%8,904,497
Jan 29, 20261.651.681.611.671.673.09%11,369,020
Jan 28, 20261.661.681.591.621.62-2.41%10,217,020
Jan 27, 20261.631.681.611.661.663.11%7,890,612
Jan 23, 20261.601.641.591.611.613.21%7,046,969
Jan 22, 20261.571.581.531.561.56-4.88%3,942,210
Jan 21, 20261.641.641.591.641.641.86%4,270,854
Jan 20, 20261.581.611.561.611.613.54%3,544,427
Jan 19, 20261.521.581.491.561.560.97%3,513,979
Jan 16, 20261.521.551.511.541.541.32%3,022,134
Jan 15, 20261.561.581.521.521.52-1.62%4,411,530
Jan 14, 20261.521.561.511.551.551.31%4,642,537
Jan 13, 20261.571.581.511.531.53-0.33%5,887,842
Jan 12, 20261.511.551.501.531.530.33%4,435,920
Jan 9, 20261.421.531.401.531.5311.31%12,647,970
Jan 8, 20261.361.381.351.371.37-2,833,072
Jan 7, 20261.401.411.351.371.37-0.72%4,495,871
Jan 6, 20261.391.391.351.381.381.47%4,258,729
Jan 5, 20261.371.371.331.361.36-1.45%5,767,751
Jan 2, 20261.331.381.331.381.382.60%2,844,690
Dec 31, 20251.371.381.341.351.35-1.10%3,408,804
Dec 30, 20251.311.381.291.361.36-1.09%7,098,467
Dec 29, 20251.331.431.321.381.385.77%10,466,560
Dec 24, 20251.281.311.271.301.301.96%6,565,713
Dec 23, 20251.261.281.241.281.281.19%3,840,579
Dec 22, 20251.211.271.201.261.263.70%6,013,737
Dec 19, 20251.181.221.161.221.223.85%41,024,140
Dec 18, 20251.201.201.151.171.17-2.50%4,249,607
Dec 17, 20251.141.201.121.201.206.67%9,800,028
Dec 16, 20251.141.161.111.131.13-0.44%9,026,763
Dec 15, 20251.121.131.101.131.130.89%5,479,662
Dec 12, 20251.111.141.091.121.125.66%6,850,961
Dec 11, 20251.091.101.061.061.06-1.40%3,814,934
Dec 10, 20251.061.081.051.081.086.97%6,391,720
Dec 9, 20251.071.081.011.011.01-1.47%7,304,285
Dec 8, 20251.061.061.021.021.02-3.32%3,157,108
Dec 5, 20251.071.091.041.061.060.96%3,035,090
Dec 4, 20251.091.091.051.051.05-3.69%6,256,341
Dec 3, 20251.101.131.051.091.091.88%9,084,496
Dec 2, 20251.071.081.051.071.073.40%5,471,397
Dec 1, 20251.061.071.031.031.031.48%3,749,269
Nov 28, 20250.981.020.971.021.023.57%3,766,596
Nov 27, 20251.011.020.980.980.98-2,496,935
Nov 26, 20251.011.020.950.980.98-2.00%5,359,415
Nov 25, 20250.981.010.971.001.006.95%5,109,816
Nov 24, 20250.940.950.910.940.943.89%47,172,850
Nov 21, 20250.910.920.880.900.90-6.25%11,035,880
Nov 20, 20250.980.990.950.960.96-1.03%5,159,259
Nov 19, 20250.980.980.950.970.973.19%4,529,071
Nov 18, 20251.011.010.940.940.94-8.29%6,680,195
Nov 17, 20251.021.061.011.031.030.49%6,830,838
Nov 14, 20251.081.081.011.021.02-6.85%7,282,955
Nov 13, 20251.121.131.091.101.10-0.45%4,954,455
Nov 12, 20251.101.121.101.101.10-0.45%3,659,757
Nov 11, 20251.101.141.091.111.113.76%5,464,172
Nov 10, 20251.051.071.041.071.075.45%2,667,930
Nov 7, 20251.021.041.011.011.01-3.35%4,476,878
Nov 6, 20251.001.050.981.051.055.56%6,448,550
Nov 5, 20250.991.000.940.990.99-3.88%5,731,149
Nov 4, 20251.021.041.011.031.030.98%3,889,171
Nov 3, 20250.991.030.991.021.021.49%2,459,040
Oct 31, 20251.001.031.001.011.012.55%2,230,461
Oct 30, 20251.021.020.970.980.98-3.92%3,105,181
Oct 29, 20251.011.031.001.021.023.55%5,031,339
Oct 28, 20251.001.000.970.990.99-4.37%3,833,798
Oct 27, 20251.041.061.011.031.03-1.44%2,878,776
Oct 24, 20251.071.071.041.051.05-2.34%2,808,160
Oct 23, 20251.021.081.021.071.071.90%4,972,185
Oct 22, 20251.021.050.981.051.05-3.67%12,053,970
Oct 21, 20251.131.131.071.091.090.93%6,229,319
Oct 20, 20251.081.091.051.081.08-3.57%7,611,704
Oct 17, 20251.161.171.111.121.12-1.75%5,591,505
Oct 16, 20251.171.191.141.141.14-1.30%6,055,227
Oct 15, 20251.191.191.151.161.16-2.12%5,735,263
Oct 14, 20251.191.231.171.181.184.42%9,131,462