Skip to main content
Alkane Resources Ltd (ASX:ALK)
Australia flag Australia · Delayed Price · Currency is AUD
1.055
+0.010 (0.96%)
At close: Dec 5, 2025

Alkane Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.101.191.091.131.135.12%12,754,570
Oct 10, 20251.091.111.051.081.08-7.33%9,361,975
Oct 9, 20251.201.201.151.161.16-2.11%7,306,768
Oct 8, 20251.171.191.141.191.190.42%5,911,285
Oct 7, 20251.201.211.181.181.18-12,095,800
Oct 6, 20251.161.211.151.181.182.16%7,169,679
Oct 3, 20251.171.181.141.161.16-2.94%7,758,174
Oct 2, 20251.161.211.151.191.192.59%9,682,180
Oct 1, 20251.151.191.131.161.161.31%43,868,830
Sep 30, 20251.151.171.141.151.15-0.87%7,975,684
Sep 29, 20251.131.161.101.161.163.12%7,753,137
Sep 26, 20251.121.131.091.121.122.28%4,697,868
Sep 25, 20251.191.191.101.101.10-10.25%9,624,745
Sep 24, 20251.191.221.151.221.222.09%11,767,000
Sep 23, 20251.191.201.151.201.203.91%13,070,740
Sep 22, 20251.101.181.101.151.158.49%12,080,020
Sep 19, 20251.011.061.001.061.063.41%61,832,870
Sep 18, 20251.021.031.001.031.03-3,706,434
Sep 17, 20251.001.051.001.031.030.99%3,302,744
Sep 16, 20251.041.071.011.021.02-1.46%3,772,234
Sep 15, 20251.041.060.991.031.03-0.48%5,306,262
Sep 12, 20251.031.071.021.041.04-0.48%4,086,040
Sep 11, 20251.081.101.041.041.04-3.26%9,768,408
Sep 10, 20251.121.141.021.081.08-6.52%9,512,709
Sep 9, 20251.171.171.121.151.150.44%6,713,762
Sep 8, 20251.151.171.131.151.152.23%4,649,493
Sep 5, 20251.111.131.091.121.12-0.88%10,863,190
Sep 4, 20251.161.181.131.131.13-3.83%11,186,380
Sep 3, 20251.141.201.131.181.182.62%15,318,790
Sep 2, 20251.141.171.131.151.151.78%5,548,835
Sep 1, 20251.081.131.071.131.137.14%7,341,682
Aug 29, 20251.071.101.051.051.05-9,269,087
Aug 28, 20251.051.081.041.051.050.96%6,287,204
Aug 27, 20250.991.060.981.041.047.77%7,693,781
Aug 26, 20250.970.970.950.970.97-2.03%6,326,577
Aug 25, 20250.961.020.960.990.997.65%10,467,310
Aug 22, 20250.930.960.910.920.92-1.08%5,180,393
Aug 21, 20250.900.930.900.930.931.65%3,428,558
Aug 20, 20250.910.920.880.910.91-2.15%4,206,572
Aug 19, 20250.940.950.920.930.93-1.59%3,370,892
Aug 18, 20250.890.950.890.950.957.39%8,113,500
Aug 15, 20250.860.890.840.880.885.39%5,020,079
Aug 14, 20250.820.860.820.840.841.83%8,118,330
Aug 13, 20250.810.830.790.820.821.86%5,615,747
Aug 12, 20250.800.820.770.810.81-9.55%7,429,777
Aug 11, 20250.860.890.850.890.895.33%2,790,514
Aug 8, 20250.840.860.820.850.851.81%5,485,625
Aug 7, 20250.780.840.770.830.837.10%5,355,322
Aug 6, 20250.750.790.740.780.785.44%7,959,794
Aug 5, 20250.720.750.710.740.744.26%5,199,627
Aug 4, 20250.710.720.700.710.710.71%2,214,720
Aug 1, 20250.720.720.700.700.70-2.10%3,152,395
Jul 31, 20250.740.740.710.720.72-5.30%3,123,744
Jul 30, 20250.730.760.720.760.766.34%1,718,339
Jul 29, 20250.720.720.700.710.71-1.39%2,399,464
Jul 28, 20250.720.740.710.720.721.41%2,098,528
Jul 25, 20250.700.730.690.710.711.43%2,734,795
Jul 24, 20250.690.710.680.700.701.45%2,977,416
Jul 23, 20250.680.710.670.690.695.34%2,816,599
Jul 22, 20250.670.680.660.660.660.77%2,373,037
Jul 21, 20250.650.650.640.650.65-695,905