Alkane Resources Ltd (ASX:ALK)
Australia · Delayed Price · Currency is AUD 1.305
-0.085 (-6.12%)
Jul 17, 2026, 4:10 PM AEST
Alkane Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,276,343 |
| 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% | 2,819,374 |
| 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% | 3,375,195 |
| 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% | 4,590,340 |
| 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% | 2,520,878 |
| 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% | 6,526,025 |
| 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% | 7,328,054 |
| 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% | 5,534,647 |
| Jun 9, 2026 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | -1.73% | 4,395,232 |
| 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% | 8,983,651 |
| May 28, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | -8.20% | 7,319,707 |
| May 27, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 3,601,307 |
| May 26, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.33% | 3,680,050 |
| May 25, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 4.11% | 2,212,810 |
| May 22, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.68% | 4,510,842 |
| May 21, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | 2.06% | 3,122,184 |
| May 20, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -4.90% | 6,147,418 |
| May 19, 2026 | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | 4.08% | 4,818,810 |
| May 18, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -2.97% | 3,855,182 |
| May 15, 2026 | 1.62 | 1.63 | 1.51 | 1.52 | 1.52 | -3.81% | 6,544,506 |
| May 14, 2026 | 1.51 | 1.59 | 1.50 | 1.58 | 1.58 | 1.29% | 7,710,295 |
| May 13, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.63% | 2,986,875 |
| May 12, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 1.32% | 4,483,758 |
| May 11, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 5,299,921 |
| May 8, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | -0.33% | 5,833,925 |