Want to see AU:ALK full AI Analyst Report?
Alkane Resources Ltd (ALK) Historical Prices
111 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | +12.97% | 9,018,505 | 1.50 |
| Nov 04, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | +0.96% | 3,628,520 | 0.60 |
| Nov 03, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | +0.32% | 3,539,750 | 0.58 |
| Nov 02, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -2.80% | 3,284,951 | 0.53 |
| Oct 30, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -2.13% | 6,017,100 | 0.98 |
| Oct 29, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.30% | 4,020,529 | 0.65 |
| Oct 28, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | +6.13% | 5,454,841 | 0.89 |
| Oct 27, 2026 | 1.47 | 1.56 | 1.44 | 1.55 | 1.55 | +7.64% | 7,831,680 | 1.29 |
| Oct 26, 2026 | 1.50 | 1.52 | 1.42 | 1.44 | 1.44 | -2.37% | 7,879,122 | 1.31 |
| Oct 23, 2026 | 1.62 | 1.62 | 1.47 | 1.48 | 1.48 | -10.88% | 4,400,348 | 0.73 |
| Oct 22, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 6,017,920 | 1.00 |
| Oct 21, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -0.88% | 3,555,786 | 0.59 |
| Oct 20, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -3.41% | 5,572,599 | 0.93 |
| Oct 19, 2026 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -1.12% | 4,748,941 | 0.79 |
| Oct 16, 2026 | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | +4.09% | 4,290,169 | 0.71 |
| Oct 15, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -2.01% | 5,122,065 | 0.86 |
| Oct 14, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.41% | 4,816,289 | 0.81 |
| Oct 13, 2026 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 4,914,034 | 0.83 |
| Oct 12, 2026 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | +2.26% | 2,876,972 | 0.49 |
| Oct 09, 2026 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -1.94% | 3,678,367 | 0.63 |
| Oct 08, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | -0.28% | 4,042,743 | 0.69 |
| Oct 07, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 4,529,415 | 0.78 |
| Oct 06, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | +0.27% | 7,042,342 | 1.22 |
| Oct 05, 2026 | 1.88 | 1.92 | 1.82 | 1.84 | 1.84 | -2.65% | 4,775,636 | 0.83 |
| Oct 02, 2026 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | +1.62% | 5,681,895 | 0.99 |
| Oct 01, 2026 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | -0.54% | 4,703,658 | 0.83 |
| Sep 30, 2026 | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -0.80% | 2,776,594 | 0.49 |
| Sep 29, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | +0.80% | 3,345,180 | 0.58 |
| Sep 28, 2026 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | -1.58% | 4,129,946 | 0.72 |
| Sep 25, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | +0.00% | 2,922,033 | 0.51 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -5.01% | 4,148,798 | 0.72 |
| Sep 23, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | +2.31% | 7,434,635 | 1.30 |
| Sep 22, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | +0.26% | 3,957,587 | 0.69 |
| Sep 21, 2026 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | -1.27% | 3,776,846 | 0.66 |
| Sep 18, 2026 | 1.95 | 2.01 | 1.95 | 1.97 | 1.97 | +3.14% | 27,145,594 | 5.07 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | -0.52% | 12,636,052 | 2.43 |
| Sep 16, 2026 | 1.87 | 1.94 | 1.82 | 1.92 | 1.92 | +4.92% | 7,306,283 | 1.38 |
| Sep 15, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -2.66% | 6,222,244 | 1.18 |
| Sep 14, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | +1.08% | 4,904,498 | 0.92 |
| Sep 11, 2026 | 1.83 | 1.87 | 1.79 | 1.86 | 1.86 | -1.59% | 7,486,638 | 1.41 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | +0.00% | 6,067,492 | 1.14 |
| Sep 09, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 6,742,124 | 1.27 |
| Sep 08, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | +0.52% | 6,242,425 | 1.18 |
| Sep 07, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | +1.06% | 5,079,581 | 0.95 |
| Sep 04, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.89 | -0.47% | 9,104,052 | 1.74 |
| Sep 03, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.90 | +1.28% | 4,146,497 | 0.80 |
| Sep 02, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.88 | -2.29% | 9,102,580 | 1.79 |
| Sep 01, 2026 | 1.89 | 1.94 | 1.87 | 1.94 | 1.92 | +2.07% | 6,956,708 | 1.37 |
| Aug 31, 2026 | 1.88 | 1.90 | 1.82 | 1.90 | 1.88 | -1.26% | 10,688,333 | 2.15 |
| Aug 28, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.90 | -1.30% | 5,231,073 | 1.06 |
