Alkane Resources Ltd (ASX:ALK)
Australia
· Delayed Price · Currency is AUD 1.055
+0.010 (0.96%)
At close: Dec 5, 2025
Alkane Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | 0.96% | 3,035,090 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.69% | 6,256,341 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | 1.88% | 9,084,496 |
| Dec 2, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 3.40% | 5,471,397 |
| Dec 1, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | 1.48% | 3,749,269 |
| Nov 28, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 3.57% | 3,766,596 |
| Nov 27, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | - | 2,496,935 |
| Nov 26, 2025 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -2.00% | 5,359,415 |
| Nov 25, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 6.95% | 5,109,816 |
| Nov 24, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 3.89% | 47,172,850 |
| Nov 21, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -6.25% | 11,035,880 |
| Nov 20, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 5,159,259 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 4,529,071 |
| Nov 18, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -8.29% | 6,680,195 |
| Nov 17, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 0.49% | 6,830,838 |
| Nov 14, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -6.85% | 7,282,955 |
| Nov 13, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.45% | 4,954,455 |
| Nov 12, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 3,659,757 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 3.76% | 5,464,172 |
| Nov 10, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 5.45% | 2,667,930 |
| Nov 7, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -3.35% | 4,476,878 |
| Nov 6, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.56% | 6,448,550 |
| Nov 5, 2025 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | -3.88% | 5,731,149 |
| Nov 4, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 3,889,171 |
| Nov 3, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 1.49% | 2,459,040 |
| Oct 31, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 2.55% | 2,230,461 |
| Oct 30, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -3.92% | 3,105,181 |
| Oct 29, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 3.55% | 5,031,339 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -4.37% | 3,833,798 |
| Oct 27, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -1.44% | 2,878,776 |
| Oct 24, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | 2,808,160 |
| Oct 23, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 4,972,185 |
| Oct 22, 2025 | 1.02 | 1.05 | 0.98 | 1.05 | 1.05 | -3.67% | 12,053,970 |
| Oct 21, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 6,229,319 |
| Oct 20, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -3.57% | 7,611,704 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 5,591,505 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -1.30% | 6,055,227 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.12% | 5,735,263 |
| Oct 14, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 4.42% | 9,131,462 |
| Oct 13, 2025 | 1.10 | 1.19 | 1.09 | 1.13 | 1.13 | 5.12% | 12,754,570 |
| Oct 10, 2025 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -7.33% | 9,361,975 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.11% | 7,306,768 |
| Oct 8, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 0.42% | 5,911,285 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 12,095,800 |
| Oct 6, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 2.16% | 7,169,679 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -2.94% | 7,758,174 |
| Oct 2, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 9,682,180 |
| Oct 1, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 1.31% | 43,868,830 |
| Sep 30, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.87% | 7,975,684 |
| Sep 29, 2025 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 3.12% | 7,753,137 |