Alkane Resources Ltd (ASX:ALK)
Australia · Delayed Price · Currency is AUD 1.535
+0.095 (6.60%)
Oct 27, 2026, 3:59 PM AEDT
Alkane Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.47 | 1.56 | 1.44 | 1.54 | 1.54 | 6.60% | 5,929,877 |
| Oct 26, 2026 | 1.50 | 1.52 | 1.42 | 1.44 | 1.44 | -2.37% | 7,879,122 |
| Oct 23, 2026 | 1.62 | 1.62 | 1.47 | 1.48 | 1.48 | -10.88% | 4,400,348 |
| Oct 22, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 6,017,920 |
| Oct 21, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -0.88% | 3,555,786 |
| Oct 20, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -3.41% | 5,572,599 |
| Oct 19, 2026 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -1.12% | 4,748,941 |
| Oct 16, 2026 | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | 4.09% | 4,290,169 |
| Oct 15, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -2.01% | 5,122,065 |
| Oct 14, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.41% | 4,816,289 |
| Oct 13, 2026 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 4,914,034 |
| Oct 12, 2026 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | 2.26% | 2,876,972 |
| Oct 9, 2026 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -1.94% | 3,678,367 |
| Oct 8, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | -0.28% | 4,042,743 |
| Oct 7, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 4,529,415 |
| Oct 6, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | 0.27% | 7,042,342 |
| Oct 5, 2026 | 1.88 | 1.92 | 1.82 | 1.84 | 1.84 | -2.65% | 4,775,636 |
| Oct 2, 2026 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 1.62% | 5,681,895 |
| Oct 1, 2026 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | -0.54% | 4,648,373 |
| Sep 30, 2026 | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -0.80% | 2,776,594 |
| Sep 29, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 0.80% | 3,345,180 |
| Sep 28, 2026 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | -1.58% | 4,129,946 |
| Sep 25, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | - | 2,922,033 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -5.01% | 4,148,798 |
| Sep 23, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 2.31% | 7,434,635 |
| Sep 22, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.26% | 3,926,159 |
| Sep 21, 2026 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | -1.27% | 3,776,846 |
| Sep 18, 2026 | 1.95 | 2.01 | 1.95 | 1.97 | 1.97 | 3.14% | 26,905,916 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | -0.52% | 12,624,337 |
| Sep 16, 2026 | 1.87 | 1.94 | 1.82 | 1.92 | 1.92 | 4.92% | 7,306,283 |
| Sep 15, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -2.66% | 5,561,357 |
| Sep 14, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 4,904,498 |
| Sep 11, 2026 | 1.83 | 1.87 | 1.79 | 1.86 | 1.86 | -1.59% | 7,486,638 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | - | 6,067,492 |
| Sep 9, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 6,742,124 |
| Sep 8, 2026 | 1.92 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 6,242,425 |
| Sep 7, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 4,881,469 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.89 | -0.52% | 9,104,052 |
| Sep 3, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.90 | 1.32% | 4,146,497 |
| Sep 2, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.88 | -2.32% | 9,102,580 |
| Sep 1, 2026 | 1.89 | 1.95 | 1.87 | 1.94 | 1.92 | 2.11% | 6,956,708 |
| Aug 31, 2026 | 1.88 | 1.90 | 1.82 | 1.90 | 1.88 | -1.30% | 10,688,333 |
| Aug 28, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.90 | -1.28% | 5,231,073 |
| Aug 27, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.93 | -1.52% | 5,799,197 |
| Aug 26, 2026 | 1.90 | 1.99 | 1.89 | 1.98 | 1.96 | 5.04% | 9,140,752 |
| Aug 25, 2026 | 1.84 | 1.91 | 1.83 | 1.89 | 1.87 | 1.89% | 7,890,276 |
| Aug 24, 2026 | 1.83 | 1.86 | 1.77 | 1.85 | 1.83 | 3.06% | 9,607,367 |
| Aug 21, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.78 | 1.41% | 6,934,306 |
| Aug 20, 2026 | 1.65 | 1.78 | 1.65 | 1.77 | 1.75 | 10.97% | 7,116,070 |
| Aug 19, 2026 | 1.55 | 1.61 | 1.52 | 1.60 | 1.58 | 0.63% | 3,875,243 |