S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Alkane Resources Ltd (ALK)
Alkane Resources Ltd (ALK) Historical

ALK Alkane Resources Ltd

0.63

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

ALK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.615	0.005	0.82%	0.625	0.625	0.61	735,291
May 16 2024	0.61	0.015	2.52%	0.63	0.63	0.605	733,250
May 15 2024	0.595	0.00	0.00%	0.60	0.61	0.5925	254,229
May 14 2024	0.595	0.01	1.71%	0.59	0.60	0.58	354,598
May 13 2024	0.585	-0.015	-2.50%	0.60	0.615	0.585	915,407
May 10 2024	0.60	0.03	5.26%	0.595	0.605	0.59	1,037,639
May 09 2024	0.57	-0.02	-3.39%	0.59	0.59	0.57	1,893,902
May 08 2024	0.59	-0.005	-0.84%	0.60	0.60	0.585	335,273
May 07 2024	0.595	0.02	3.48%	0.58	0.61	0.58	1,015,610
May 06 2024	0.575	0.00	0.00%	0.575	0.60	0.575	1,507,861
May 03 2024	0.575	-0.01	-1.71%	0.585	0.59	0.565	1,920,039
May 02 2024	0.585	-0.01	-1.68%	0.60	0.615	0.575	1,122,385
May 01 2024	0.595	-0.035	-5.56%	0.61	0.61	0.59	917,029
Apr 30 2024	0.63	-0.0125	-1.95%	0.64	0.64	0.6225	991,076
Apr 29 2024	0.6425	-0.015	-2.28%	0.66	0.665	0.64	1,019,045
Apr 26 2024	0.6575	0.0025	0.38%	0.67	0.67	0.635	1,484,040
Apr 24 2024	0.655	0.01	1.55%	0.645	0.675	0.63	904,756
Apr 23 2024	0.645	-0.0175	-2.64%	0.65	0.65	0.615	1,725,833
Apr 22 2024	0.6625	-0.0075	-1.12%	0.665	0.68	0.66	858,503
Apr 19 2024	0.67	-0.015	-2.19%	0.68	0.705	0.66	1,629,308
Apr 18 2024	0.685	-0.005	-0.72%	0.69	0.69	0.675	551,861
Apr 17 2024	0.69	0.03	4.55%	0.665	0.70	0.66	732,552
Apr 16 2024	0.66	-0.01	-1.49%	0.695	0.695	0.65	1,043,575
Apr 15 2024	0.67	-0.025	-3.60%	0.705	0.705	0.665	892,091
Apr 12 2024	0.695	0.0425	6.51%	0.665	0.705	0.665	2,512,436
Apr 11 2024	0.6525	-0.01	-1.51%	0.66	0.66	0.65	609,413
Apr 10 2024	0.6625	0.0075	1.15%	0.665	0.67	0.655	443,675
Apr 09 2024	0.655	-0.005	-0.76%	0.67	0.67	0.655	621,859
Apr 08 2024	0.66	0.005	0.76%	0.665	0.67	0.655	1,399,136
Apr 05 2024	0.655	0.01	1.55%	0.645	0.655	0.64	575,047
Apr 04 2024	0.645	-0.015	-2.27%	0.675	0.675	0.645	1,283,211
Apr 03 2024	0.66	0.01	1.54%	0.67	0.67	0.645	1,681,468
Apr 02 2024	0.65	0.025	4.00%	0.65	0.665	0.64	2,137,984
Mar 28 2024	0.625	0.045	7.76%	0.59	0.625	0.59	1,518,177
Mar 27 2024	0.58	-0.01	-1.69%	0.60	0.60	0.58	687,751
Mar 26 2024	0.59	0.00	0.00%	0.60	0.60	0.59	370,573
Mar 25 2024	0.59	-0.005	-0.84%	0.60	0.60	0.59	592,819
Mar 22 2024	0.595	0.00	0.00%	0.60	0.60	0.575	950,056
Mar 21 2024	0.595	0.02	3.48%	0.595	0.61	0.59	1,012,888
Mar 20 2024	0.575	-0.005	-0.86%	0.58	0.58	0.57	482,449
Mar 19 2024	0.58	-0.01	-1.69%	0.595	0.595	0.5775	535,034
Mar 18 2024	0.59	-0.025	-4.07%	0.61	0.61	0.585	484,033
Mar 15 2024	0.615	0.02	3.36%	0.60	0.62	0.59	2,221,359
Mar 14 2024	0.595	0.01	1.71%	0.58	0.60	0.58	1,318,766
Mar 13 2024	0.585	-0.02	-3.31%	0.60	0.60	0.58	1,067,201
Mar 12 2024	0.605	0.01	1.68%	0.595	0.615	0.595	746,679
Mar 11 2024	0.595	0.01	1.71%	0.59	0.605	0.58	2,220,927
Mar 07 2024	0.585	0.005	0.86%	0.585	0.60	0.58	1,493,755
Mar 06 2024	0.58	0.0375	6.91%	0.56	0.585	0.55	3,419,528
Mar 05 2024	0.5425	-0.0125	-2.25%	0.575	0.575	0.535	912,120
Mar 04 2024	0.555	0.05	9.90%	0.525	0.56	0.52	1,525,735
Mar 03 2024	0.505	0.015	3.06%	0.515	0.525	0.495	1,626,789
Feb 29 2024	0.49	0.01	2.08%	0.485	0.4975	0.485	801,466
Feb 28 2024	0.48	-0.01	-2.04%	0.485	0.485	0.48	597,413
Feb 27 2024	0.49	0.0025	0.51%	0.49	0.495	0.485	341,527
Feb 26 2024	0.4875	-0.0125	-2.50%	0.51	0.52	0.485	659,457
Feb 25 2024	0.50	0.015	3.09%	0.485	0.51	0.485	656,728
Feb 22 2024	0.485	0.00	0.00%	0.49	0.505	0.48	596,642
Feb 21 2024	0.485	-0.0175	-3.48%	0.49	0.495	0.46	2,270,976
Feb 20 2024	0.5025	-0.0225	-4.29%	0.525	0.53	0.50	1,804,045
Feb 19 2024	0.525	-0.015	-2.78%	0.535	0.535	0.525	397,322

Alkane Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions