Alkane Resources Ltd (ASX:ALK)
Australia · Delayed Price · Currency is AUD 1.520
-0.115 (-7.03%)
At close: Feb 2, 2026
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 3.40% | 5,471,397 |
| Dec 1, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | 1.48% | 3,749,269 |
| Nov 28, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 3.57% | 3,766,596 |
| Nov 27, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | - | 2,496,935 |
| Nov 26, 2025 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -2.00% | 5,359,415 |
| Nov 25, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 6.95% | 5,109,816 |
| Nov 24, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 3.89% | 47,172,850 |
| Nov 21, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -6.25% | 11,035,880 |
| Nov 20, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 5,159,259 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 4,529,071 |
| Nov 18, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -8.29% | 6,680,195 |