Alkane Resources Ltd (ASX:ALK)
Australia · Delayed Price · Currency is AUD 1.020
-0.025 (-2.39%)
Nov 7, 2025, 10:05 AM AEST
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 6,441,802 |
| Nov 5, 2025 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | -3.88% | 5,731,149 |
| Nov 4, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 3,889,171 |
| Nov 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 2,459,040 |
| Oct 31, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 2.04% | 2,230,461 |
| Oct 30, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -3.92% | 3,105,181 |
| Oct 29, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 3.55% | 5,031,339 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -4.37% | 3,833,798 |
| Oct 27, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 2,878,776 |
| Oct 24, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 2,808,160 |
| Oct 23, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 4,972,185 |
| Oct 22, 2025 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | -3.67% | 12,053,977 |
| Oct 21, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 6,229,319 |
| Oct 20, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -3.57% | 7,611,704 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 5,591,505 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 6,055,227 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 5,735,263 |
| Oct 14, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 4.42% | 9,131,462 |
| Oct 13, 2025 | 1.10 | 1.19 | 1.09 | 1.13 | 1.13 | 4.63% | 12,754,571 |
| Oct 10, 2025 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -6.90% | 9,361,975 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 7,306,768 |
| Oct 8, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 5,911,285 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 12,095,802 |
| Oct 6, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 7,169,679 |
| Oct 5, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 499,782 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 9,682,180 |
| Oct 2, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 9,682,180 |
| Oct 1, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 43,868,837 |
| Sep 30, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 7,975,684 |
| Sep 29, 2025 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 7,753,137 |
| Sep 26, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 4,697,868 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -9.84% | 9,624,745 |
| Sep 24, 2025 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 11,767,007 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 13,070,740 |
| Sep 22, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 8.49% | 12,080,027 |
| Sep 19, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 61,832,870 |
| Sep 18, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 3,706,434 |
| Sep 17, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 3,302,744 |
| Sep 16, 2025 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 3,772,234 |
| Sep 15, 2025 | 1.04 | 1.06 | 0.99 | 1.03 | 1.03 | - | 5,306,262 |
| Sep 12, 2025 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 4,086,040 |
| Sep 11, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 9,768,408 |
| Sep 10, 2025 | 1.12 | 1.14 | 1.02 | 1.08 | 1.08 | -6.09% | 9,512,709 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 6,713,762 |
| Sep 8, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 4,649,493 |
| Sep 5, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 10,863,191 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 11,186,380 |
| Sep 3, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 15,318,791 |
| Sep 2, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 5,548,835 |
| Sep 1, 2025 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 7.62% | 7,341,682 |