Alkane Resources Ltd (ASX:ALK)
Australia
· Delayed Price · Currency is AUD 1.545
-0.005 (-0.32%)
Apr 29, 2026, 4:10 PM AEST
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.52 | 1.59 | 1.51 | 1.58 | - | 1.61% | 2,396,538 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -2.21% | 5,029,391 |
| Apr 27, 2026 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.94% | 3,454,494 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -5.33% | 5,547,891 |
| Apr 23, 2026 | 1.67 | 1.72 | 1.61 | 1.69 | 1.69 | 2.42% | 10,704,706 |
| Apr 22, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -2.65% | 9,350,937 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | -3.97% | 24,809,590 |
| Apr 20, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -2.49% | 5,906,052 |
| Apr 17, 2026 | 1.85 | 1.89 | 1.80 | 1.81 | 1.81 | -2.43% | 5,486,479 |
| Apr 16, 2026 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -1.07% | 8,186,842 |
| Apr 15, 2026 | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | 2.74% | 7,906,130 |
| Apr 14, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 2.24% | 4,951,829 |
| Apr 13, 2026 | 1.75 | 1.81 | 1.71 | 1.79 | 1.79 | -0.83% | 9,899,900 |
| Apr 10, 2026 | 1.80 | 1.84 | 1.72 | 1.80 | 1.80 | 0.56% | 8,305,623 |
| Apr 9, 2026 | 1.69 | 1.80 | 1.67 | 1.79 | 1.79 | 4.07% | 8,923,350 |
| Apr 8, 2026 | 1.63 | 1.72 | 1.60 | 1.72 | 1.72 | 10.61% | 7,262,132 |
| Apr 7, 2026 | 1.50 | 1.56 | 1.47 | 1.56 | 1.56 | 4.36% | 7,100,700 |
| Apr 2, 2026 | 1.58 | 1.59 | 1.47 | 1.49 | 1.49 | -3.25% | 3,662,410 |
| Apr 1, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 8.45% | 4,713,100 |
| Mar 31, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 3,834,217 |
| Mar 30, 2026 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | - | 3,435,959 |
| Mar 27, 2026 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | -3.14% | 3,038,764 |
| Mar 26, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -2.38% | 3,461,297 |
| Mar 25, 2026 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 8.09% | 4,947,283 |
| Mar 24, 2026 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | 2.64% | 5,329,855 |
| Mar 23, 2026 | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -13.96% | 10,241,430 |
| Mar 20, 2026 | 1.40 | 1.54 | 1.37 | 1.54 | 1.54 | 6.57% | 35,736,600 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.41 | 1.45 | 1.45 | -10.53% | 9,626,401 |
| Mar 18, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 5,548,068 |
| Mar 17, 2026 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 3.26% | 4,446,040 |
| Mar 16, 2026 | 1.49 | 1.55 | 1.45 | 1.54 | 1.54 | -0.97% | 6,549,418 |
| Mar 13, 2026 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | -2.82% | 5,673,293 |
| Mar 12, 2026 | 1.58 | 1.61 | 1.55 | 1.60 | 1.60 | -0.31% | 4,536,780 |
| Mar 11, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 2.56% | 6,247,523 |
| Mar 10, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | 1.63% | 2,990,804 |
| Mar 9, 2026 | 1.56 | 1.57 | 1.49 | 1.54 | 1.54 | -4.06% | 3,720,548 |
| Mar 6, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -3.03% | 5,445,583 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | - | 4,379,124 |
| Mar 4, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | -4.35% | 6,414,264 |
| Mar 3, 2026 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -3.36% | 5,449,171 |
| Mar 2, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | 2.00% | 4,093,205 |
| Feb 27, 2026 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | 1.74% | 8,327,176 |
| Feb 26, 2026 | 1.71 | 1.78 | 1.65 | 1.72 | 1.72 | -1.99% | 8,029,005 |
| Feb 25, 2026 | 1.69 | 1.84 | 1.66 | 1.76 | 1.76 | 4.15% | 11,028,420 |
| Feb 24, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | -0.59% | 3,851,788 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.65 | 1.70 | 1.70 | 0.59% | 9,775,366 |
| Feb 20, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.30% | 2,397,276 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 3,973,017 |
| Feb 18, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -6.44% | 6,595,584 |
| Feb 17, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.71% | 4,318,400 |
| Feb 16, 2026 | 1.59 | 1.81 | 1.58 | 1.76 | 1.76 | 11.43% | 12,856,920 |
| Feb 13, 2026 | 1.50 | 1.59 | 1.47 | 1.58 | 1.58 | -0.63% | 4,410,650 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.54 | 1.59 | 1.59 | - | 4,462,272 |
| Feb 11, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 3.59% | 5,244,017 |
| Feb 10, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 3,816,665 |
| Feb 9, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 6.38% | 5,601,622 |
| Feb 6, 2026 | 1.45 | 1.46 | 1.38 | 1.41 | 1.41 | -6.31% | 7,138,002 |
| Feb 5, 2026 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -4.44% | 6,046,990 |
| Feb 4, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 3.62% | 7,005,533 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | - | 5,663,583 |
| Feb 2, 2026 | 1.51 | 1.55 | 1.47 | 1.52 | 1.52 | -7.03% | 9,097,792 |
| Jan 30, 2026 | 1.61 | 1.70 | 1.59 | 1.64 | 1.64 | -2.10% | 8,904,497 |
| Jan 29, 2026 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 11,369,020 |
| Jan 28, 2026 | 1.66 | 1.68 | 1.59 | 1.62 | 1.62 | -2.41% | 10,217,020 |
| Jan 27, 2026 | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 7,890,612 |
| Jan 23, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 3.21% | 7,046,969 |
| Jan 22, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -4.88% | 3,942,210 |
| Jan 21, 2026 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 4,270,854 |
| Jan 20, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 3.54% | 3,544,427 |
| Jan 19, 2026 | 1.52 | 1.58 | 1.49 | 1.56 | 1.56 | 0.97% | 3,513,979 |
| Jan 16, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 3,022,134 |
| Jan 15, 2026 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -1.62% | 4,411,530 |
| Jan 14, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 4,642,537 |
| Jan 13, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.33% | 5,887,842 |
| Jan 12, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 0.33% | 4,435,920 |
| Jan 9, 2026 | 1.42 | 1.53 | 1.40 | 1.53 | 1.53 | 11.31% | 12,647,970 |
| Jan 8, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 2,833,072 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 4,495,871 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 4,258,729 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 5,767,751 |
| Jan 2, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.60% | 2,844,690 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.10% | 3,408,804 |
| Dec 30, 2025 | 1.31 | 1.38 | 1.29 | 1.36 | 1.36 | -1.09% | 7,098,467 |
| Dec 29, 2025 | 1.33 | 1.43 | 1.32 | 1.38 | 1.38 | 5.77% | 10,466,560 |
| Dec 24, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.96% | 6,565,713 |
| Dec 23, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.19% | 3,840,579 |
| Dec 22, 2025 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 3.70% | 6,013,737 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 3.85% | 41,024,140 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 4,249,607 |
| Dec 17, 2025 | 1.14 | 1.20 | 1.12 | 1.20 | 1.20 | 6.67% | 9,800,028 |
| Dec 16, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.44% | 9,026,763 |
| Dec 15, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 5,479,662 |
| Dec 12, 2025 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 5.66% | 6,850,961 |
| Dec 11, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.40% | 3,814,934 |
| Dec 10, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 6.97% | 6,391,720 |
| Dec 9, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -1.47% | 7,304,285 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.32% | 3,157,108 |
| Dec 5, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | 0.96% | 3,035,090 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.69% | 6,256,341 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | 1.88% | 9,084,496 |