Alkane Resources Ltd (FRA:AK7)
Germany
· Delayed Price · Currency is EUR 0.590
+0.010 (1.72%)
At close: Dec 5, 2025
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 1,500 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | - |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.54% | - |
| Dec 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | - |
| Nov 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.74% | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.87% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.20% | - |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.33% | - |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.34% | - |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.54% | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.87% | - |
| Nov 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.98% | 10,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.36% | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.50% | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | - |
| Nov 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | - |
| Nov 3, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 9.09% | 4,600 |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.46% | - |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.66% | - |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.19% | - |
| Oct 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 5,000 |
| Oct 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.20% | - |
| Oct 23, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | -0.83% | 6,000 |
| Oct 22, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 1,000 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.00% | 12,000 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 7.76% | 29,000 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -13.43% | 41,000 |
| Oct 16, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.88% | 6,000 |
| Oct 15, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 0.78% | 12,500 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | - |
| Oct 13, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 16.52% | 2,000 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.73% | - |
| Oct 9, 2025 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -1.56% | 1,165 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | - |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.20% | - |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.02% | - |
| Sep 30, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 5.56% | 1,000 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Sep 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | 1,533 |
| Sep 24, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.78% | 51,000 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 10,000 |
| Sep 22, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 10.17% | 57,711 |
| Sep 19, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.42% | 10,000 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.42% | 28,400 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.68% | 45,000 |
| Sep 15, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 0.85% | 1,202 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Sep 9, 2025 | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -6.15% | 16,000 |
| Sep 8, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 5,000 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 30,000 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -5.34% | 11,500 |
| Sep 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 5.65% | 34,000 |
| Sep 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 4.20% | 29,000 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 28, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 7,499 |
| Aug 27, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 11.32% | 11,000 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.72% | 1 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.90% | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.60% | 26 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 9,000 |
| Aug 18, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 10.17% | 16,000 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.06% | 7,000 |
| Aug 14, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.23% | 20,000 |
| Aug 13, 2025 | 0.45 | 0.47 | 0.40 | 0.45 | 0.45 | 2.75% | 136,575 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.46% | 15,962 |
| Aug 11, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -7.66% | 427,677 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.49% | 1,986 |
| Aug 7, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 12.09% | 11,500 |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 6.97% | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.15% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | - |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.26% | - |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.63% | - |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.03% | - |
| Jul 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.09% | - |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.18% | - |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.81% | 600 |
| Jul 21, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.54% | 990 |