Alicanto Minerals Limited (ASX:AQI)
Australia · Delayed Price · Currency is AUD 1.570
+0.015 (0.96%)
May 25, 2026, 4:10 PM AEST
Alicanto Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.56 | 1.70 | 1.54 | 1.55 | 1.55 | -0.32% | 299,681 |
| May 21, 2026 | 1.52 | 1.64 | 1.51 | 1.56 | 1.56 | 2.64% | 98,568 |
| May 20, 2026 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -2.88% | 98,402 |
| May 19, 2026 | 1.60 | 1.67 | 1.52 | 1.56 | 1.56 | -2.50% | 148,331 |
| May 18, 2026 | 1.69 | 1.69 | 1.55 | 1.60 | 1.60 | -8.57% | 72,081 |
| May 15, 2026 | 1.75 | 1.86 | 1.69 | 1.75 | 1.75 | -1.69% | 413,403 |
| May 14, 2026 | 1.63 | 1.79 | 1.63 | 1.78 | 1.78 | 10.56% | 270,885 |
| May 13, 2026 | 1.48 | 1.61 | 1.48 | 1.61 | 1.61 | 8.42% | 73,839 |
| May 12, 2026 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | 0.34% | 149,638 |
| May 11, 2026 | 1.38 | 1.53 | 1.34 | 1.48 | 1.48 | 7.64% | 244,292 |
| May 8, 2026 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 0.36% | 74,392 |
| May 7, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | 0.74% | 212,388 |
| May 6, 2026 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 97,683 |
| May 5, 2026 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | -1.06% | 235,987 |
| May 4, 2026 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -4.71% | 130,686 |
| May 1, 2026 | 1.69 | 1.72 | 1.46 | 1.49 | 1.49 | -10.00% | 320,480 |
| Apr 30, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -4.07% | 321,067 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.69 | 1.72 | 1.72 | -4.44% | 179,562 |
| Apr 28, 2026 | 1.75 | 1.82 | 1.73 | 1.80 | 1.80 | 1.69% | 236,090 |
| Apr 27, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 4.73% | 204,793 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | 0.90% | 169,093 |
| Apr 23, 2026 | 1.70 | 1.72 | 1.63 | 1.68 | 1.68 | -0.30% | 162,195 |
| Apr 22, 2026 | 1.66 | 1.72 | 1.62 | 1.68 | 1.68 | 0.90% | 255,049 |
| Apr 21, 2026 | 1.80 | 1.82 | 1.65 | 1.67 | 1.67 | -6.20% | 243,022 |
| Apr 20, 2026 | 1.78 | 1.88 | 1.76 | 1.78 | 1.78 | -0.28% | 281,189 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 114,811 |
| Apr 16, 2026 | 1.77 | 1.81 | 1.74 | 1.80 | 1.80 | 1.41% | 55,760 |
| Apr 15, 2026 | 1.69 | 1.82 | 1.69 | 1.78 | 1.78 | 5.65% | 224,693 |
| Apr 14, 2026 | 1.65 | 1.70 | 1.59 | 1.68 | 1.68 | 4.35% | 351,167 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.60 | 1.61 | 1.61 | -6.94% | 143,336 |
| Apr 10, 2026 | 1.70 | 1.73 | 1.64 | 1.73 | 1.73 | - | 135,271 |
| Apr 9, 2026 | 1.80 | 1.83 | 1.72 | 1.73 | 1.73 | -9.42% | 151,487 |
| Apr 8, 2026 | 1.75 | 1.92 | 1.75 | 1.91 | 1.91 | 14.71% | 317,397 |
| Apr 7, 2026 | 1.74 | 1.75 | 1.64 | 1.67 | 1.67 | 2.15% | 182,904 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.59 | 1.63 | 1.63 | -5.51% | 166,867 |
| Apr 1, 2026 | 1.66 | 1.77 | 1.66 | 1.73 | 1.73 | 11.65% | 443,707 |
| Mar 31, 2026 | 1.47 | 1.57 | 1.45 | 1.55 | 1.55 | 3.69% | 67,629 |
| Mar 30, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 131,198 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | -4.52% | 102,594 |
| Mar 26, 2026 | 1.50 | 1.57 | 1.40 | 1.55 | 1.55 | 5.08% | 246,909 |
| Mar 25, 2026 | 1.33 | 1.52 | 1.33 | 1.48 | 1.48 | 11.74% | 379,508 |
| Mar 24, 2026 | 1.33 | 1.42 | 1.28 | 1.32 | 1.32 | 5.60% | 243,944 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.23 | 1.25 | 1.25 | -11.35% | 416,711 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -6.31% | 134,761 |
| Mar 19, 2026 | 1.56 | 1.56 | 1.43 | 1.51 | 1.51 | -5.94% | 109,496 |
| Mar 18, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 8.11% | 246,135 |
| Mar 17, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | 4.59% | 212,780 |
| Mar 16, 2026 | 1.47 | 1.50 | 1.34 | 1.42 | 1.42 | -8.41% | 317,305 |
| Mar 13, 2026 | 1.61 | 1.63 | 1.55 | 1.55 | 1.55 | -8.85% | 208,719 |
| Mar 12, 2026 | 1.85 | 1.85 | 1.65 | 1.70 | 1.70 | -8.13% | 300,775 |