Alkane Resources Ltd (ASX:ALK)
Australia · Delayed Price · Currency is AUD 1.920
+0.090 (4.92%)
Sep 16, 2026, 4:10 PM AEST
Alkane Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.87 | 1.94 | 1.83 | 1.92 | - | 4.92% | 7,285,238 |
| 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 |
| Aug 18, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | 1.57 | -0.63% | 8,689,721 |
| Aug 17, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.58 | 3.91% | 3,140,524 |
| Aug 14, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.52 | -2.54% | 3,682,919 |
| Aug 13, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.56 | 0.32% | 4,110,219 |
| Aug 12, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.55 | -1.88% | 4,264,283 |
| Aug 11, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.58 | 1.59% | 6,567,083 |
| Aug 10, 2026 | 1.57 | 1.58 | 1.52 | 1.58 | 1.56 | 2.61% | 8,370,656 |
| Aug 7, 2026 | 1.48 | 1.54 | 1.45 | 1.54 | 1.52 | 4.78% | 6,716,380 |
| Aug 6, 2026 | 1.47 | 1.52 | 1.44 | 1.47 | 1.45 | 3.53% | 7,043,745 |
| Aug 5, 2026 | 1.34 | 1.42 | 1.32 | 1.42 | 1.40 | 7.20% | 5,519,123 |
| Aug 4, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.31 | 0.76% | 5,934,339 |
| Aug 3, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.30 | -1.50% | 3,302,144 |
| Jul 31, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | 1.32 | 1.14% | 4,123,775 |
| Jul 30, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.30 | -2.95% | 5,087,243 |
| Jul 29, 2026 | 1.36 | 1.37 | 1.31 | 1.36 | 1.34 | 3.83% | 4,850,752 |
| Jul 28, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.29 | -5.09% | 3,931,397 |
| Jul 27, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.36 | 3.38% | 4,081,538 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.32 | -5.00% | 4,101,069 |
| Jul 23, 2026 | 1.40 | 1.49 | 1.38 | 1.40 | 1.39 | 3.32% | 6,166,422 |
| Jul 22, 2026 | 1.35 | 1.38 | 1.29 | 1.36 | 1.34 | 3.04% | 4,258,669 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.27 | 1.32 | 1.30 | -0.38% | 4,151,855 |
| Jul 20, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.31 | 1.15% | 2,268,822 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.29 | -6.12% | 2,732,808 |
| Jul 16, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.38 | - | 2,779,396 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.38 | -1.07% | 2,281,671 |
| Jul 14, 2026 | 1.37 | 1.42 | 1.35 | 1.41 | 1.39 | 1.44% | 2,001,965 |
| Jul 13, 2026 | 1.40 | 1.43 | 1.37 | 1.39 | 1.37 | -2.12% | 3,865,895 |
| Jul 10, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.40 | 3.66% | 2,554,466 |
| Jul 9, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.35 | -0.73% | 4,918,593 |