Alkane Resources Ltd (ASX:ALK)
Australia · Delayed Price · Currency is AUD 1.535
+0.070 (4.78%)
Aug 7, 2026, 4:10 PM AEST
Alkane Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | - | 0.82% | 1,161,170 |
| Aug 6, 2026 | 1.47 | 1.52 | 1.44 | 1.47 | 1.47 | 3.53% | 7,043,745 |
| Aug 5, 2026 | 1.34 | 1.42 | 1.32 | 1.42 | 1.42 | 7.20% | 5,513,558 |
| Aug 4, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 5,934,339 |
| Aug 3, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 3,302,144 |
| Jul 31, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | 1.14% | 4,123,775 |
| Jul 30, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -2.95% | 5,087,243 |
| Jul 29, 2026 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | 3.83% | 4,850,752 |
| Jul 28, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -5.09% | 3,931,397 |
| Jul 27, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | 3.38% | 4,081,538 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -5.00% | 4,101,069 |
| Jul 23, 2026 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | 3.32% | 6,166,422 |
| Jul 22, 2026 | 1.35 | 1.38 | 1.29 | 1.36 | 1.36 | 3.04% | 4,258,669 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -0.38% | 4,151,855 |
| Jul 20, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.15% | 2,268,822 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -6.12% | 2,732,808 |
| Jul 16, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 2,779,396 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.07% | 2,281,671 |
| Jul 14, 2026 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 2,001,965 |
| Jul 13, 2026 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -2.12% | 3,865,895 |
| Jul 10, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 3.66% | 2,554,466 |
| Jul 9, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | -0.73% | 4,918,593 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -1.08% | 2,835,644 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -4.14% | 3,515,311 |
| Jul 6, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 2,555,970 |
| Jul 3, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 6.67% | 4,162,780 |
| Jul 2, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 5,513,253 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 3,515,730 |
| Jun 30, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -2.49% | 5,830,547 |
| Jun 29, 2026 | 1.48 | 1.49 | 1.39 | 1.41 | 1.41 | -3.10% | 4,593,449 |
| Jun 26, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | - | 4,143,644 |
| Jun 25, 2026 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | -4.29% | 2,531,658 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -5.61% | 4,613,465 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -2.13% | 3,640,727 |
| Jun 22, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 2.50% | 2,813,552 |
| Jun 19, 2026 | 1.61 | 1.63 | 1.55 | 1.60 | 1.60 | -2.14% | 13,848,160 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -2.39% | 5,256,130 |
| Jun 17, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 6.35% | 6,529,577 |
| Jun 16, 2026 | 1.51 | 1.62 | 1.50 | 1.58 | 1.58 | 4.30% | 6,909,599 |
| Jun 15, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 6.71% | 7,345,412 |
| Jun 12, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | 2.91% | 4,686,991 |
| Jun 11, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | -1.79% | 7,619,437 |
| Jun 10, 2026 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 5,555,744 |
| Jun 9, 2026 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | -1.73% | 4,413,367 |
| Jun 5, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | -1.37% | 3,876,163 |
| Jun 4, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -4.87% | 6,695,910 |
| Jun 3, 2026 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.32% | 3,601,875 |
| Jun 2, 2026 | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | 3,378,792 |
| Jun 1, 2026 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 3.04% | 4,264,476 |
| May 29, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 5.71% | 9,724,006 |