Alkane Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.000 | 1.050 | 0.980 | 1.045 | 1.034 | 6,448,550 |
| 2025-11-05 | 0.985 | 0.995 | 0.938 | 0.990 | 0.980 | 5,731,149 |
| 2025-11-04 | 1.020 | 1.040 | 1.008 | 1.030 | 1.019 | 3,889,171 |
| 2025-11-03 | 0.990 | 1.025 | 0.990 | 1.020 | 1.009 | 2,459,040 |
| 2025-10-31 | 1.000 | 1.030 | 0.995 | 1.005 | 0.995 | 2,230,461 |
| 2025-10-30 | 1.015 | 1.015 | 0.970 | 0.980 | 0.970 | 3,105,181 |
| 2025-10-29 | 1.010 | 1.030 | 0.998 | 1.020 | 1.009 | 5,031,339 |
| 2025-10-28 | 1.000 | 1.000 | 0.965 | 0.985 | 0.975 | 3,833,798 |
| 2025-10-27 | 1.035 | 1.055 | 1.013 | 1.030 | 1.019 | 2,878,776 |
| 2025-10-24 | 1.070 | 1.073 | 1.040 | 1.045 | 1.034 | 2,808,160 |
| 2025-10-23 | 1.020 | 1.080 | 1.020 | 1.070 | 1.059 | 4,972,185 |
| 2025-10-22 | 1.015 | 1.053 | 0.980 | 1.050 | 1.039 | 12,053,977 |
| 2025-10-21 | 1.130 | 1.130 | 1.070 | 1.090 | 1.079 | 6,229,319 |
| 2025-10-20 | 1.080 | 1.088 | 1.050 | 1.080 | 1.069 | 7,611,704 |
| 2025-10-17 | 1.160 | 1.170 | 1.110 | 1.120 | 1.108 | 5,591,505 |
| 2025-10-16 | 1.170 | 1.188 | 1.135 | 1.140 | 1.128 | 6,055,227 |
| 2025-10-15 | 1.185 | 1.185 | 1.145 | 1.155 | 1.143 | 5,735,263 |
| 2025-10-14 | 1.190 | 1.225 | 1.173 | 1.180 | 1.168 | 9,131,462 |
| 2025-10-13 | 1.095 | 1.190 | 1.090 | 1.130 | 1.118 | 12,754,571 |
| 2025-10-10 | 1.085 | 1.110 | 1.045 | 1.075 | 1.064 | 9,361,975 |
| 2025-10-09 | 1.200 | 1.200 | 1.145 | 1.160 | 1.148 | 7,306,768 |
| 2025-10-08 | 1.165 | 1.185 | 1.140 | 1.185 | 1.173 | 5,911,285 |
| 2025-10-07 | 1.195 | 1.205 | 1.175 | 1.180 | 1.168 | 12,095,802 |
| 2025-10-06 | 1.160 | 1.205 | 1.150 | 1.180 | 1.168 | 7,169,679 |
| 2025-10-03 | 1.170 | 1.178 | 1.135 | 1.155 | 1.143 | 7,758,174 |
| 2025-10-02 | 1.160 | 1.205 | 1.150 | 1.190 | 1.178 | 9,682,180 |
| 2025-10-01 | 1.150 | 1.190 | 1.130 | 1.160 | 1.148 | 43,868,837 |
| 2025-09-30 | 1.145 | 1.165 | 1.135 | 1.145 | 1.133 | 7,975,684 |
| 2025-09-29 | 1.130 | 1.163 | 1.100 | 1.155 | 1.143 | 7,753,137 |
| 2025-09-26 | 1.120 | 1.130 | 1.085 | 1.120 | 1.108 | 4,697,868 |
| 2025-09-25 | 1.190 | 1.190 | 1.095 | 1.095 | 1.084 | 9,624,745 |
| 2025-09-24 | 1.190 | 1.220 | 1.145 | 1.220 | 1.207 | 11,767,007 |
| 2025-09-23 | 1.185 | 1.200 | 1.150 | 1.195 | 1.183 | 13,070,740 |
| 2025-09-22 | 1.095 | 1.178 | 1.095 | 1.150 | 1.138 | 12,080,027 |
| 2025-09-19 | 1.010 | 1.060 | 1.000 | 1.060 | 1.049 | 61,832,870 |
| 2025-09-18 | 1.015 | 1.025 | 1.000 | 1.025 | 1.014 | 3,706,434 |
| 2025-09-17 | 1.000 | 1.048 | 1.000 | 1.025 | 1.014 | 3,302,744 |
| 2025-09-16 | 1.040 | 1.065 | 1.010 | 1.015 | 1.004 | 3,772,234 |
| 2025-09-15 | 1.040 | 1.055 | 0.990 | 1.030 | 1.019 | 5,306,262 |
| 2025-09-12 | 1.030 | 1.065 | 1.020 | 1.035 | 1.024 | 4,086,040 |
| 2025-09-11 | 1.075 | 1.095 | 1.040 | 1.040 | 1.029 | 9,768,408 |
| 2025-09-10 | 1.115 | 1.140 | 1.023 | 1.075 | 1.064 | 9,512,709 |
| 2025-09-09 | 1.165 | 1.170 | 1.120 | 1.150 | 1.138 | 6,713,762 |
| 2025-09-08 | 1.150 | 1.165 | 1.130 | 1.145 | 1.133 | 4,649,493 |
| 2025-09-05 | 1.105 | 1.130 | 1.085 | 1.120 | 1.108 | 10,863,191 |
| 2025-09-04 | 1.160 | 1.183 | 1.125 | 1.130 | 1.118 | 11,186,380 |
| 2025-09-03 | 1.140 | 1.195 | 1.125 | 1.175 | 1.163 | 15,318,791 |
| 2025-09-02 | 1.135 | 1.165 | 1.130 | 1.145 | 1.133 | 5,548,835 |
| 2025-09-01 | 1.080 | 1.130 | 1.070 | 1.125 | 1.113 | 7,341,682 |
| 2025-08-29 | 1.065 | 1.095 | 1.050 | 1.050 | 1.039 | 9,269,087 |
| 2025-08-28 | 1.045 | 1.083 | 1.035 | 1.050 | 1.039 | 6,287,204 |
| 2025-08-27 | 0.990 | 1.055 | 0.975 | 1.040 | 1.029 | 7,693,781 |
| 2025-08-26 | 0.970 | 0.970 | 0.945 | 0.965 | 0.955 | 6,326,577 |
| 2025-08-25 | 0.955 | 1.020 | 0.955 | 0.985 | 0.975 | 10,467,313 |
| 2025-08-22 | 0.930 | 0.955 | 0.910 | 0.915 | 0.905 | 5,180,393 |
| 2025-08-21 | 0.895 | 0.933 | 0.895 | 0.925 | 0.915 | 3,428,558 |
| 2025-08-20 | 0.910 | 0.923 | 0.875 | 0.910 | 0.901 | 4,206,572 |
| 2025-08-19 | 0.935 | 0.945 | 0.915 | 0.930 | 0.920 | 3,370,892 |
| 2025-08-18 | 0.890 | 0.950 | 0.885 | 0.945 | 0.935 | 8,113,500 |
| 2025-08-15 | 0.855 | 0.885 | 0.840 | 0.880 | 0.871 | 5,020,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.