Alkane Resources Limited (ALK) - Historical data, historical prices

0.75 AUD

0.025

3.23%

Last update Jun 6, 3:59 PM AEST

Market closed

Day range

0.75

0.74500000

0.77999997

Previous close

0.77499998

Open

0.77999997

Access this stock data via API

Alkane Resources Limited

0.75

0.02

3.23%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 06, 2025	0.77999997	0.77999997	0.74500000	0.75	-3.85%	400369
Jun 05, 2025	0.76999998	0.78500003	0.76499999	0.77499998	0.65%	469157
Jun 04, 2025	0.76999998	0.77499998	0.75	0.76749998	-0.32%	671391
Jun 03, 2025	0.81000000	0.81000000	0.75999999	0.76999998	-4.94%	1130824
Jun 02, 2025	0.76999998	0.79500002	0.75999999	0.77999997	1.30%	467287
May 30, 2025	0.74500000	0.77499998	0.74500000	0.76499999	2.68%	540361
May 29, 2025	0.72000003	0.75500000	0.71499997	0.75	4.17%	159295
May 28, 2025	0.73000002	0.75500000	0.73000002	0.74000001	1.37%	333562
May 27, 2025	0.75500000	0.75999999	0.73000002	0.73000002	-3.31%	367168
May 26, 2025	0.73500001	0.76499999	0.73000002	0.75999999	3.40%	620250
May 23, 2025	0.72000003	0.74000001	0.71499997	0.73000002	1.39%	479088
May 22, 2025	0.71499997	0.74000001	0.70999998	0.73500001	2.80%	312552
May 21, 2025	0.72000003	0.73000002	0.70749998	0.72000003	0	589932
May 20, 2025	0.72500002	0.73500001	0.69499999	0.69999999	-3.45%	494033
May 19, 2025	0.73500001	0.73500001	0.70999998	0.70999998	-3.40%	517894
May 16, 2025	0.73000002	0.74500000	0.71499997	0.72000003	-1.37%	376917
May 15, 2025	0.72000003	0.72500002	0.70499998	0.70999998	-1.39%	652789
May 14, 2025	0.73000002	0.75500000	0.72500002	0.73000002	0	899648
May 13, 2025	0.74500000	0.75	0.71499997	0.73000002	-2.01%	907849
May 12, 2025	0.77999997	0.79000002	0.76999998	0.77999997	0	289335
May 09, 2025	0.80000001	0.80250001	0.77999997	0.79500002	-0.62%	554738
May 08, 2025	0.79000002	0.81999999	0.78500003	0.8125	2.85%	486353
May 07, 2025	0.80000001	0.81500000	0.78250003	0.79250002	-0.94%	905751