Alkane Resources Ltd (FRA:AK7)
Germany · Delayed Price · Currency is EUR 0.5650
+0.0100 (1.80%)
At close: Dec 1, 2025
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.74% | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.87% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.20% | - |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.33% | - |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.34% | - |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.54% | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.87% | - |
| Nov 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.98% | 10,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.36% | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.50% | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | - |
| Nov 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | - |
| Nov 3, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 9.09% | 4,600 |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.46% | - |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.66% | - |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.19% | - |
| Oct 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 5,000 |
| Oct 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.20% | - |
| Oct 23, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | -0.83% | 6,000 |
| Oct 22, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 1,000 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.00% | 12,000 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 7.76% | 29,000 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -13.43% | 41,000 |
| Oct 16, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.88% | 6,000 |
| Oct 15, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 0.78% | 12,500 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | - |
| Oct 13, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 16.52% | 2,000 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.73% | - |
| Oct 9, 2025 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -1.56% | 1,165 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | - |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.20% | - |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.02% | - |
| Sep 30, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 5.56% | 1,000 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Sep 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | 1,533 |
| Sep 24, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.78% | 51,000 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 10,000 |
| Sep 22, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 10.17% | 57,711 |