Alicanto Minerals Limited (ASX:AQI)
Australia · Delayed Price · Currency is AUD 2.180
-0.180 (-7.63%)
At close: Mar 3, 2026
Alicanto Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.25 | 2.30 | 2.15 | 2.18 | 2.18 | -7.63% | 144,745 |
| Mar 2, 2026 | 2.34 | 2.42 | 2.28 | 2.36 | 2.36 | 3.51% | 157,980 |
| Feb 27, 2026 | 2.30 | 2.30 | 2.22 | 2.28 | 2.28 | -0.44% | 121,997 |
| Feb 26, 2026 | 2.30 | 2.36 | 2.23 | 2.29 | 2.29 | -1.29% | 180,333 |
| Feb 25, 2026 | 2.15 | 2.39 | 2.11 | 2.32 | 2.32 | 9.95% | 422,256 |
| Feb 24, 2026 | 2.08 | 2.25 | 2.07 | 2.11 | 2.11 | 1.93% | 236,694 |
| Feb 23, 2026 | 1.98 | 2.17 | 1.95 | 2.07 | 2.07 | 5.08% | 299,989 |
| Feb 20, 2026 | 1.81 | 1.98 | 1.81 | 1.97 | 1.97 | 9.44% | 173,651 |
| Feb 19, 2026 | 1.84 | 1.93 | 1.80 | 1.80 | 1.80 | -2.17% | 175,886 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -5.64% | 103,954 |
| Feb 17, 2026 | 1.80 | 2.04 | 1.78 | 1.95 | 1.95 | 5.12% | 628,890 |
| Feb 16, 2026 | 2.05 | 2.09 | 1.85 | 1.86 | 1.86 | -8.17% | 250,419 |
| Feb 13, 2026 | 2.04 | 2.06 | 1.86 | 2.02 | 2.02 | -12.17% | 383,114 |
| Feb 12, 2026 | 2.30 | 2.30 | 2.05 | 2.30 | 2.30 | 9.52% | 205,800 |
| Feb 2, 2026 | 1.92 | 2.16 | 1.80 | 2.10 | 2.10 | -2.78% | 488,251 |
| Jan 30, 2026 | 2.10 | 2.34 | 2.04 | 2.16 | 2.16 | 2.86% | 411,950 |
| Jan 29, 2026 | 2.16 | 2.28 | 2.04 | 2.10 | 2.10 | -2.78% | 448,968 |
| Jan 28, 2026 | 1.86 | 2.28 | 1.86 | 2.16 | 2.16 | 16.13% | 854,069 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.74 | 1.86 | 1.86 | -3.12% | 185,801 |
| Jan 23, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 6.67% | 182,692 |
| Jan 22, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -3.23% | 104,651 |
| Jan 21, 2026 | 1.86 | 1.92 | 1.80 | 1.86 | 1.86 | 3.33% | 359,326 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -3.23% | 147,742 |
| Jan 19, 2026 | 1.86 | 1.98 | 1.82 | 1.86 | 1.86 | - | 218,760 |
| Jan 16, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 6.90% | 208,651 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.74 | 1.74 | 1.74 | -9.37% | 292,210 |
| Jan 14, 2026 | 1.98 | 2.04 | 1.92 | 1.92 | 1.92 | -5.88% | 407,947 |
| Jan 13, 2026 | 1.98 | 2.04 | 1.92 | 2.04 | 2.04 | 3.03% | 175,335 |
| Jan 12, 2026 | 1.98 | 2.04 | 1.92 | 1.98 | 1.98 | 3.13% | 288,229 |
| Jan 9, 2026 | 1.92 | 1.98 | 1.88 | 1.92 | 1.92 | - | 288,137 |
| Jan 8, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 109,550 |
| Jan 7, 2026 | 1.74 | 1.98 | 1.74 | 1.86 | 1.86 | 6.90% | 431,706 |
| Jan 6, 2026 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -3.33% | 124,127 |
| Jan 5, 2026 | 1.86 | 1.92 | 1.76 | 1.80 | 1.80 | -3.23% | 183,495 |
| Jan 2, 2026 | 1.80 | 1.94 | 1.74 | 1.86 | 1.86 | 3.33% | 276,707 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.74 | 1.80 | 1.80 | -6.25% | 437,533 |
| Dec 30, 2025 | 1.74 | 1.92 | 1.56 | 1.92 | 1.92 | 10.34% | 421,635 |
| Dec 29, 2025 | 1.44 | 1.74 | 1.44 | 1.74 | 1.74 | 20.83% | 1,001,802 |
| Dec 24, 2025 | 1.38 | 1.50 | 1.38 | 1.44 | 1.44 | -4.00% | 404,118 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 494,678 |
| Dec 22, 2025 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 25.00% | 1,082,378 |
| Dec 19, 2025 | 1.07 | 1.28 | 1.07 | 1.20 | 1.20 | 13.64% | 631,132 |
| Dec 18, 2025 | 1.14 | 1.20 | 1.06 | 1.06 | 1.06 | -12.00% | 1,023,233 |
| Dec 17, 2025 | 0.90 | 1.20 | 0.85 | 1.20 | 1.20 | 53.85% | 3,056,947 |
| Dec 15, 2025 | 0.68 | 0.82 | 0.68 | 0.78 | 0.78 | 14.04% | 347,292 |
| Dec 12, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 3.64% | 106,813 |
| Dec 11, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 7.84% | 34,936 |
| Dec 10, 2025 | 0.66 | 0.70 | 0.61 | 0.61 | 0.61 | -3.77% | 116,245 |
| Dec 9, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 7,974 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -7.02% | 101,122 |