Comparing Back to the side-by-side chart ↗
Alkane Resources Ltd (ALK.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.78 | 1.83 | 1.75 | 1.78 | +4.09% | 4,290,169 |
| 2026-10-15 | 1.74 | 1.75 | 1.70 | 1.71 | -2.01% | 5,122,065 |
| 2026-10-14 | 1.75 | 1.77 | 1.73 | 1.75 | -1.41% | 4,816,289 |
| 2026-10-13 | 1.82 | 1.83 | 1.76 | 1.77 | -2.21% | 4,914,034 |
| 2026-10-12 | 1.81 | 1.85 | 1.75 | 1.81 | +2.26% | 2,876,972 |
| 2026-10-09 | 1.85 | 1.85 | 1.74 | 1.77 | -1.94% | 3,678,367 |
| 2026-10-08 | 1.76 | 1.82 | 1.75 | 1.80 | -0.28% | 4,042,743 |
| 2026-10-07 | 1.84 | 1.86 | 1.79 | 1.81 | -1.63% | 4,529,415 |
| 2026-10-06 | 1.87 | 1.87 | 1.83 | 1.84 | +0.27% | 7,042,342 |
| 2026-10-05 | 1.88 | 1.92 | 1.81 | 1.83 | -2.65% | 4,775,636 |
| 2026-10-02 | 1.88 | 1.89 | 1.83 | 1.89 | +1.62% | 5,681,895 |
| 2026-10-01 | 1.84 | 1.88 | 1.82 | 1.85 | -0.54% | 4,703,658 |
| 2026-09-30 | 1.88 | 1.91 | 1.86 | 1.86 | -0.80% | 2,776,594 |
| 2026-09-29 | 1.86 | 1.88 | 1.83 | 1.88 | +0.80% | 3,345,180 |
| 2026-09-28 | 1.88 | 1.93 | 1.84 | 1.86 | -1.58% | 4,129,946 |
| 2026-09-25 | 1.90 | 1.91 | 1.85 | 1.90 | +0.00% | 2,922,033 |
| 2026-09-24 | 1.95 | 1.95 | 1.88 | 1.90 | -5.01% | 4,148,798 |
| 2026-09-23 | 2.00 | 2.02 | 1.98 | 2.00 | +2.31% | 7,434,635 |
| 2026-09-22 | 1.94 | 1.97 | 1.93 | 1.95 | +0.26% | 3,957,587 |
| 2026-09-21 | 1.95 | 1.99 | 1.94 | 1.95 | -1.27% | 3,776,846 |
| 2026-09-18 | 1.95 | 2.01 | 1.95 | 1.97 | +3.14% | 27,145,594 |
| 2026-09-17 | 1.97 | 1.97 | 1.88 | 1.91 | -0.52% | 12,636,052 |
| 2026-09-16 | 1.86 | 1.94 | 1.82 | 1.92 | +4.92% | 7,306,283 |
| 2026-09-15 | 1.84 | 1.87 | 1.82 | 1.83 | -2.66% | 6,222,244 |
| 2026-09-14 | 1.88 | 1.90 | 1.85 | 1.88 | +1.08% | 4,904,498 |
| 2026-09-11 | 1.83 | 1.86 | 1.79 | 1.86 | -1.59% | 7,486,638 |
| 2026-09-10 | 1.92 | 1.92 | 1.87 | 1.89 | +0.00% | 6,067,492 |
| 2026-09-09 | 1.91 | 1.93 | 1.86 | 1.89 | -1.56% | 6,742,124 |
| 2026-09-08 | 1.92 | 1.97 | 1.89 | 1.92 | +0.52% | 6,242,425 |
| 2026-09-07 | 1.89 | 1.91 | 1.87 | 1.91 | +0.00% | 5,079,581 |
| 2026-09-04 | 1.98 | 1.98 | 1.91 | 1.91 | -0.52% | 9,104,052 |
| 2026-09-03 | 1.92 | 1.93 | 1.89 | 1.92 | +1.32% | 4,146,497 |
| 2026-09-02 | 1.88 | 1.90 | 1.85 | 1.90 | -2.32% | 9,102,580 |
| 2026-09-01 | 1.89 | 1.95 | 1.86 | 1.94 | +2.11% | 6,956,708 |
| 2026-08-31 | 1.88 | 1.90 | 1.81 | 1.90 | -1.30% | 10,688,333 |
| 2026-08-28 | 1.95 | 1.97 | 1.92 | 1.93 | -1.28% | 5,231,073 |
| 2026-08-27 | 1.95 | 1.97 | 1.91 | 1.95 | -1.52% | 5,799,197 |
| 2026-08-26 | 1.90 | 1.99 | 1.89 | 1.98 | +5.04% | 9,140,752 |
| 2026-08-25 | 1.84 | 1.91 | 1.82 | 1.89 | +1.89% | 7,890,276 |
| 2026-08-24 | 1.82 | 1.86 | 1.77 | 1.85 | +3.06% | 9,607,367 |
| 2026-08-21 | 1.75 | 1.84 | 1.75 | 1.79 | +1.41% | 6,934,306 |
| 2026-08-20 | 1.65 | 1.78 | 1.65 | 1.77 | +10.97% | 7,116,070 |
| 2026-08-19 | 1.55 | 1.61 | 1.51 | 1.59 | +0.63% | 3,875,243 |
| 2026-08-18 | 1.59 | 1.64 | 1.58 | 1.58 | -0.63% | 8,689,721 |
| 2026-08-17 | 1.55 | 1.60 | 1.54 | 1.59 | +3.91% | 3,140,524 |
| 2026-08-14 | 1.53 | 1.55 | 1.51 | 1.53 | -2.54% | 3,682,919 |
| 2026-08-13 | 1.56 | 1.59 | 1.56 | 1.57 | +0.32% | 4,110,219 |
| 2026-08-12 | 1.58 | 1.59 | 1.56 | 1.57 | -1.88% | 4,264,283 |
| 2026-08-11 | 1.58 | 1.63 | 1.56 | 1.60 | +1.59% | 6,567,083 |
| 2026-08-10 | 1.57 | 1.58 | 1.52 | 1.57 | +2.61% | 8,370,656 |
| 2026-08-07 | 1.48 | 1.54 | 1.45 | 1.53 | +4.78% | 6,716,380 |
| 2026-08-06 | 1.47 | 1.51 | 1.44 | 1.47 | +3.53% | 7,043,745 |
| 2026-08-05 | 1.33 | 1.42 | 1.31 | 1.42 | +7.20% | 5,519,123 |
| 2026-08-04 | 1.32 | 1.34 | 1.29 | 1.32 | +0.76% | 5,934,339 |
| 2026-08-03 | 1.32 | 1.33 | 1.29 | 1.31 | -1.50% | 3,302,144 |
| 2026-07-31 | 1.36 | 1.40 | 1.32 | 1.33 | +1.14% | 4,123,775 |
| 2026-07-30 | 1.34 | 1.37 | 1.31 | 1.31 | -2.95% | 5,087,243 |
| 2026-07-29 | 1.35 | 1.36 | 1.30 | 1.35 | +3.83% | 4,850,752 |
| 2026-07-28 | 1.37 | 1.37 | 1.30 | 1.30 | -5.09% | 3,931,397 |
| 2026-07-27 | 1.38 | 1.42 | 1.36 | 1.38 | +3.38% | 4,081,538 |
| 2026-07-24 | 1.36 | 1.38 | 1.33 | 1.33 | -5.00% | 4,101,069 |
| 2026-07-23 | 1.40 | 1.49 | 1.38 | 1.40 | +3.32% | 6,166,422 |
| 2026-07-22 | 1.34 | 1.38 | 1.28 | 1.35 | +3.04% | 4,258,669 |
| 2026-07-21 | 1.39 | 1.39 | 1.26 | 1.31 | -0.38% | 4,151,855 |
| 2026-07-20 | 1.30 | 1.34 | 1.28 | 1.32 | +1.15% | 2,268,822 |
| 2026-07-17 | 1.36 | 1.36 | 1.30 | 1.30 | -6.12% | 2,732,808 |
| 2026-07-16 | 1.39 | 1.41 | 1.38 | 1.39 | +0.00% | 2,779,396 |
| 2026-07-15 | 1.42 | 1.42 | 1.38 | 1.39 | -1.07% | 2,281,671 |
| 2026-07-14 | 1.36 | 1.42 | 1.34 | 1.41 | +1.44% | 2,001,965 |
| 2026-07-13 | 1.40 | 1.43 | 1.37 | 1.39 | -2.12% | 3,865,895 |
| 2026-07-10 | 1.41 | 1.44 | 1.40 | 1.42 | +3.66% | 2,554,466 |
| 2026-07-09 | 1.36 | 1.38 | 1.32 | 1.36 | -0.73% | 4,918,593 |
| 2026-07-08 | 1.39 | 1.40 | 1.32 | 1.38 | -1.08% | 2,835,644 |
| 2026-07-07 | 1.44 | 1.44 | 1.39 | 1.39 | -4.14% | 3,515,311 |
| 2026-07-06 | 1.45 | 1.47 | 1.43 | 1.45 | +0.69% | 2,555,970 |
| 2026-07-03 | 1.40 | 1.46 | 1.40 | 1.44 | +6.67% | 4,162,780 |
| 2026-07-02 | 1.37 | 1.38 | 1.32 | 1.35 | +2.27% | 5,513,253 |
| 2026-07-01 | 1.40 | 1.40 | 1.31 | 1.32 | -3.65% | 3,515,730 |
| 2026-06-30 | 1.35 | 1.39 | 1.33 | 1.37 | -2.49% | 5,830,547 |
| 2026-06-29 | 1.48 | 1.49 | 1.39 | 1.41 | -3.10% | 4,593,449 |
| 2026-06-26 | 1.46 | 1.48 | 1.40 | 1.45 | +0.00% | 4,143,644 |
| 2026-06-25 | 1.48 | 1.50 | 1.42 | 1.45 | -4.29% | 2,531,658 |
| 2026-06-24 | 1.57 | 1.57 | 1.49 | 1.51 | -5.61% | 4,613,465 |
| 2026-06-23 | 1.66 | 1.66 | 1.60 | 1.60 | -2.13% | 3,640,727 |
| 2026-06-22 | 1.58 | 1.66 | 1.57 | 1.64 | +2.50% | 2,813,552 |
| 2026-06-19 | 1.61 | 1.63 | 1.55 | 1.60 | -2.14% | 13,848,162 |
| 2026-06-18 | 1.68 | 1.68 | 1.60 | 1.64 | -2.39% | 5,256,130 |
| 2026-06-17 | 1.61 | 1.69 | 1.60 | 1.68 | +6.35% | 6,529,577 |
| 2026-06-16 | 1.50 | 1.62 | 1.50 | 1.57 | +4.30% | 6,909,599 |
| 2026-06-15 | 1.47 | 1.51 | 1.45 | 1.51 | +6.71% | 7,345,412 |
| 2026-06-12 | 1.45 | 1.47 | 1.40 | 1.42 | +2.91% | 4,686,991 |
| 2026-06-11 | 1.35 | 1.39 | 1.33 | 1.38 | -1.79% | 7,619,437 |
| 2026-06-10 | 1.40 | 1.43 | 1.37 | 1.40 | -1.41% | 5,555,744 |
| 2026-06-09 | 1.39 | 1.43 | 1.36 | 1.42 | -1.73% | 4,413,367 |
| 2026-06-05 | 1.48 | 1.49 | 1.42 | 1.45 | -1.37% | 3,876,163 |
| 2026-06-04 | 1.50 | 1.51 | 1.46 | 1.47 | -4.87% | 6,695,910 |
| 2026-06-03 | 1.54 | 1.57 | 1.52 | 1.54 | -0.32% | 3,601,875 |
| 2026-06-02 | 1.49 | 1.54 | 1.47 | 1.54 | +1.31% | 3,378,792 |
| 2026-06-01 | 1.49 | 1.55 | 1.48 | 1.52 | +3.04% | 4,264,476 |
| 2026-05-29 | 1.47 | 1.48 | 1.46 | 1.48 | +5.71% | 9,724,006 |
| 2026-05-28 | 1.48 | 1.49 | 1.39 | 1.40 | -8.20% | 7,319,707 |
| 2026-05-27 | 1.54 | 1.54 | 1.51 | 1.52 | +0.66% | 3,601,307 |
| 2026-05-26 | 1.53 | 1.55 | 1.51 | 1.51 | -0.33% | 3,680,050 |
| 2026-05-25 | 1.49 | 1.53 | 1.49 | 1.52 | +4.11% | 2,212,810 |
| 2026-05-22 | 1.49 | 1.49 | 1.45 | 1.46 | -1.68% | 4,536,574 |
| 2026-05-21 | 1.51 | 1.52 | 1.47 | 1.49 | +2.06% | 3,133,914 |
| 2026-05-20 | 1.48 | 1.48 | 1.44 | 1.46 | -4.90% | 6,147,418 |
| 2026-05-19 | 1.53 | 1.58 | 1.50 | 1.53 | +4.08% | 4,818,810 |
| 2026-05-18 | 1.49 | 1.50 | 1.45 | 1.47 | -2.97% | 5,707,687 |
| 2026-05-15 | 1.62 | 1.63 | 1.50 | 1.51 | -3.81% | 6,544,506 |
| 2026-05-14 | 1.51 | 1.58 | 1.50 | 1.57 | +1.29% | 7,710,295 |
| 2026-05-13 | 1.53 | 1.56 | 1.52 | 1.55 | +1.63% | 2,986,875 |
| 2026-05-12 | 1.53 | 1.55 | 1.51 | 1.53 | +1.32% | 4,483,758 |
| 2026-05-11 | 1.49 | 1.52 | 1.47 | 1.51 | -0.66% | 5,299,921 |
| 2026-05-08 | 1.47 | 1.53 | 1.47 | 1.52 | -0.33% | 5,833,925 |
| 2026-05-07 | 1.52 | 1.54 | 1.49 | 1.52 | +5.54% | 9,438,077 |
| 2026-05-06 | 1.50 | 1.52 | 1.41 | 1.45 | -2.03% | 5,077,474 |
| 2026-05-05 | 1.46 | 1.49 | 1.44 | 1.48 | +0.00% | 6,201,689 |
| 2026-05-04 | 1.49 | 1.52 | 1.48 | 1.48 | +0.00% | 3,122,566 |
| 2026-05-01 | 1.52 | 1.55 | 1.47 | 1.48 | -1.67% | 4,315,232 |
| 2026-04-30 | 1.51 | 1.54 | 1.49 | 1.50 | -2.91% | 7,551,048 |
| 2026-04-29 | 1.52 | 1.59 | 1.51 | 1.54 | -0.32% | 6,477,335 |
| 2026-04-28 | 1.58 | 1.58 | 1.50 | 1.55 | -2.21% | 5,048,761 |
| 2026-04-27 | 1.60 | 1.61 | 1.55 | 1.58 | -0.94% | 3,454,494 |
| 2026-04-24 | 1.69 | 1.69 | 1.57 | 1.60 | -5.33% | 5,547,891 |
| 2026-04-23 | 1.67 | 1.72 | 1.61 | 1.69 | +2.42% | 10,724,944 |
| 2026-04-22 | 1.67 | 1.67 | 1.60 | 1.65 | -2.65% | 9,350,937 |
| 2026-04-21 | 1.76 | 1.80 | 1.70 | 1.70 | -3.97% | 25,429,185 |
| 2026-04-20 | 1.79 | 1.81 | 1.75 | 1.76 | -2.49% | 5,906,052 |
| 2026-04-17 | 1.85 | 1.89 | 1.80 | 1.81 | -2.43% | 5,486,479 |
| 2026-04-16 | 1.88 | 1.88 | 1.81 | 1.85 | -1.07% | 8,186,842 |
| 2026-04-15 | 1.84 | 1.89 | 1.82 | 1.88 | +2.74% | 7,906,130 |
| 2026-04-14 | 1.79 | 1.85 | 1.77 | 1.82 | +2.24% | 4,951,829 |
| 2026-04-13 | 1.75 | 1.81 | 1.71 | 1.78 | -0.83% | 9,899,900 |
| 2026-04-10 | 1.80 | 1.84 | 1.72 | 1.80 | +0.56% | 8,305,623 |
| 2026-04-09 | 1.69 | 1.80 | 1.67 | 1.79 | +4.07% | 8,923,350 |
| 2026-04-08 | 1.63 | 1.72 | 1.60 | 1.72 | +10.61% | 7,262,132 |
| 2026-04-07 | 1.50 | 1.55 | 1.47 | 1.55 | +4.36% | 5,100,700 |
| 2026-04-02 | 1.57 | 1.59 | 1.47 | 1.49 | -3.25% | 3,662,410 |
| 2026-04-01 | 1.46 | 1.54 | 1.46 | 1.54 | +8.45% | 4,696,141 |
| 2026-03-31 | 1.35 | 1.44 | 1.35 | 1.42 | +2.16% | 3,834,217 |
| 2026-03-30 | 1.38 | 1.42 | 1.34 | 1.39 | +0.00% | 3,435,959 |
| 2026-03-27 | 1.39 | 1.42 | 1.35 | 1.39 | -3.14% | 3,038,764 |
| 2026-03-26 | 1.46 | 1.46 | 1.42 | 1.44 | -2.38% | 3,461,297 |
| 2026-03-25 | 1.39 | 1.49 | 1.39 | 1.47 | +8.09% | 4,955,674 |
| 2026-03-24 | 1.40 | 1.41 | 1.33 | 1.36 | +2.64% | 5,329,855 |
| 2026-03-23 | 1.41 | 1.44 | 1.32 | 1.32 | -13.96% | 10,241,435 |
| 2026-03-20 | 1.40 | 1.54 | 1.37 | 1.54 | +6.57% | 33,985,378 |
| 2026-03-19 | 1.53 | 1.53 | 1.41 | 1.45 | -10.53% | 9,626,401 |
| 2026-03-18 | 1.58 | 1.62 | 1.56 | 1.61 | +1.89% | 5,548,068 |
| 2026-03-17 | 1.54 | 1.59 | 1.52 | 1.58 | +3.26% | 4,446,040 |
| 2026-03-16 | 1.49 | 1.54 | 1.45 | 1.53 | -0.97% | 6,549,418 |
| 2026-03-13 | 1.56 | 1.58 | 1.50 | 1.55 | -2.82% | 5,673,293 |
| 2026-03-12 | 1.58 | 1.60 | 1.55 | 1.59 | -0.31% | 4,536,780 |
| 2026-03-11 | 1.59 | 1.61 | 1.58 | 1.60 | +2.56% | 2,397,523 |
| 2026-03-10 | 1.59 | 1.60 | 1.54 | 1.56 | +1.63% | 2,990,804 |
| 2026-03-09 | 1.56 | 1.56 | 1.49 | 1.53 | -4.06% | 3,720,548 |
| 2026-03-06 | 1.60 | 1.60 | 1.54 | 1.60 | -3.03% | 5,445,583 |
| 2026-03-05 | 1.65 | 1.65 | 1.61 | 1.65 | +0.00% | 4,402,124 |
| 2026-03-04 | 1.60 | 1.66 | 1.60 | 1.65 | -4.35% | 6,414,264 |
| 2026-03-03 | 1.76 | 1.76 | 1.69 | 1.73 | -3.36% | 5,449,171 |
| 2026-03-02 | 1.80 | 1.81 | 1.75 | 1.78 | +2.00% | 4,093,205 |
| 2026-02-27 | 1.72 | 1.78 | 1.71 | 1.75 | +1.74% | 8,327,176 |
| 2026-02-26 | 1.71 | 1.77 | 1.65 | 1.72 | -1.99% | 9,244,005 |
| 2026-02-25 | 1.69 | 1.83 | 1.66 | 1.75 | +4.15% | 11,028,428 |
| 2026-02-24 | 1.70 | 1.72 | 1.63 | 1.69 | -0.59% | 3,851,788 |
| 2026-02-23 | 1.74 | 1.75 | 1.65 | 1.70 | +0.59% | 9,775,366 |
| 2026-02-20 | 1.69 | 1.70 | 1.66 | 1.69 | +0.30% | 2,397,276 |
| 2026-02-19 | 1.71 | 1.71 | 1.66 | 1.68 | +0.60% | 3,973,017 |
| 2026-02-18 | 1.72 | 1.72 | 1.66 | 1.67 | -6.44% | 6,595,584 |
| 2026-02-17 | 1.76 | 1.80 | 1.75 | 1.78 | +1.71% | 4,318,400 |
| 2026-02-16 | 1.59 | 1.81 | 1.58 | 1.75 | +11.43% | 12,856,922 |
| 2026-02-13 | 1.50 | 1.59 | 1.47 | 1.57 | -0.63% | 4,410,650 |
| 2026-02-12 | 1.59 | 1.60 | 1.54 | 1.58 | +0.00% | 4,550,651 |
| 2026-02-11 | 1.53 | 1.58 | 1.51 | 1.58 | +3.59% | 5,244,017 |
| 2026-02-10 | 1.52 | 1.54 | 1.50 | 1.53 | +2.00% | 3,816,665 |
| 2026-02-09 | 1.46 | 1.50 | 1.45 | 1.50 | +6.38% | 5,601,622 |
| 2026-02-06 | 1.45 | 1.46 | 1.38 | 1.41 | -6.31% | 7,138,002 |
| 2026-02-05 | 1.53 | 1.55 | 1.47 | 1.50 | -4.44% | 6,046,990 |
| 2026-02-04 | 1.55 | 1.59 | 1.54 | 1.57 | +3.62% | 7,005,533 |
| 2026-02-03 | 1.55 | 1.58 | 1.52 | 1.52 | +0.00% | 5,663,583 |
| 2026-02-02 | 1.51 | 1.55 | 1.47 | 1.52 | -7.03% | 9,097,792 |
| 2026-01-30 | 1.61 | 1.70 | 1.59 | 1.64 | -2.10% | 8,904,497 |
| 2026-01-29 | 1.65 | 1.68 | 1.60 | 1.67 | +3.09% | 11,369,028 |
| 2026-01-28 | 1.66 | 1.68 | 1.59 | 1.62 | -2.41% | 10,614,617 |
| 2026-01-27 | 1.63 | 1.68 | 1.60 | 1.66 | +3.11% | 7,890,612 |
| 2026-01-23 | 1.60 | 1.64 | 1.59 | 1.61 | +3.21% | 7,046,969 |
| 2026-01-22 | 1.56 | 1.58 | 1.53 | 1.56 | -4.88% | 3,942,210 |
| 2026-01-21 | 1.64 | 1.64 | 1.59 | 1.64 | +1.86% | 4,270,854 |
| 2026-01-20 | 1.58 | 1.61 | 1.56 | 1.61 | +3.54% | 3,839,812 |
| 2026-01-19 | 1.52 | 1.57 | 1.49 | 1.55 | +0.97% | 3,513,979 |
| 2026-01-16 | 1.52 | 1.55 | 1.51 | 1.54 | +1.32% | 3,022,134 |
| 2026-01-15 | 1.56 | 1.57 | 1.51 | 1.52 | -1.62% | 4,411,530 |
| 2026-01-14 | 1.52 | 1.55 | 1.50 | 1.54 | +1.31% | 4,642,537 |
| 2026-01-13 | 1.57 | 1.58 | 1.51 | 1.52 | -0.33% | 5,887,842 |
| 2026-01-12 | 1.51 | 1.55 | 1.50 | 1.53 | +0.33% | 4,435,920 |
| 2026-01-09 | 1.42 | 1.52 | 1.40 | 1.52 | +11.31% | 12,647,971 |
| 2026-01-08 | 1.36 | 1.38 | 1.34 | 1.37 | +0.00% | 2,910,844 |
| 2026-01-07 | 1.40 | 1.41 | 1.35 | 1.37 | -0.72% | 4,495,871 |
| 2026-01-06 | 1.39 | 1.39 | 1.34 | 1.38 | +1.47% | 4,258,729 |
| 2026-01-05 | 1.36 | 1.37 | 1.32 | 1.36 | -1.45% | 5,770,441 |
| 2026-01-02 | 1.33 | 1.38 | 1.33 | 1.38 | +2.60% | 2,844,690 |
| 2025-12-31 | 1.37 | 1.38 | 1.34 | 1.34 | -1.10% | 3,408,804 |
| 2025-12-30 | 1.31 | 1.38 | 1.28 | 1.36 | -1.09% | 7,098,467 |
| 2025-12-29 | 1.32 | 1.43 | 1.32 | 1.38 | +5.77% | 10,466,560 |
| 2025-12-24 | 1.27 | 1.31 | 1.27 | 1.30 | +1.96% | 6,565,713 |
| 2025-12-23 | 1.26 | 1.27 | 1.24 | 1.27 | +1.19% | 3,840,579 |
| 2025-12-22 | 1.21 | 1.26 | 1.20 | 1.26 | +3.70% | 6,013,737 |
| 2025-12-19 | 1.18 | 1.22 | 1.16 | 1.22 | +3.85% | 41,315,020 |
| 2025-12-18 | 1.20 | 1.20 | 1.15 | 1.17 | -2.50% | 4,249,607 |
| 2025-12-17 | 1.14 | 1.20 | 1.11 | 1.20 | +6.67% | 9,800,028 |
| 2025-12-16 | 1.14 | 1.16 | 1.10 | 1.13 | -0.44% | 9,026,763 |
| 2025-12-15 | 1.12 | 1.13 | 1.09 | 1.13 | +0.89% | 5,479,662 |
| 2025-12-12 | 1.11 | 1.14 | 1.09 | 1.12 | +5.66% | 6,850,961 |
| 2025-12-11 | 1.09 | 1.10 | 1.05 | 1.06 | -1.40% | 3,814,934 |
| 2025-12-10 | 1.06 | 1.08 | 1.05 | 1.07 | +6.97% | 6,391,720 |
| 2025-12-09 | 1.06 | 1.08 | 1.00 | 1.00 | -1.47% | 7,304,285 |
| 2025-12-08 | 1.06 | 1.06 | 1.01 | 1.02 | -3.32% | 3,157,108 |
| 2025-12-05 | 1.06 | 1.08 | 1.04 | 1.05 | +0.96% | 3,035,090 |
| 2025-12-04 | 1.09 | 1.09 | 1.04 | 1.04 | -3.69% | 6,256,341 |
| 2025-12-03 | 1.10 | 1.13 | 1.05 | 1.08 | +1.88% | 9,084,496 |
| 2025-12-02 | 1.07 | 1.07 | 1.05 | 1.06 | +3.40% | 5,471,397 |
| 2025-12-01 | 1.06 | 1.07 | 1.02 | 1.03 | +1.48% | 3,749,269 |
| 2025-11-28 | 0.97 | 1.01 | 0.97 | 1.01 | +3.57% | 3,766,596 |
| 2025-11-27 | 1.01 | 1.01 | 0.97 | 0.98 | +0.00% | 2,589,382 |
| 2025-11-26 | 1.01 | 1.01 | 0.95 | 0.98 | -2.00% | 5,359,415 |
| 2025-11-25 | 0.98 | 1.00 | 0.96 | 1.00 | +6.95% | 5,109,816 |
| 2025-11-24 | 0.94 | 0.95 | 0.91 | 0.94 | +3.89% | 47,172,854 |
| 2025-11-21 | 0.91 | 0.92 | 0.88 | 0.90 | -6.25% | 11,035,880 |
| 2025-11-20 | 0.98 | 0.98 | 0.95 | 0.96 | -1.03% | 5,159,259 |
| 2025-11-19 | 0.97 | 0.98 | 0.95 | 0.97 | +3.19% | 4,529,071 |
| 2025-11-18 | 1.00 | 1.00 | 0.94 | 0.94 | -8.29% | 6,680,195 |
| 2025-11-17 | 1.01 | 1.05 | 1.01 | 1.02 | +0.49% | 6,830,838 |
| 2025-11-14 | 1.07 | 1.07 | 1.01 | 1.02 | -6.85% | 7,282,955 |
| 2025-11-13 | 1.11 | 1.13 | 1.09 | 1.09 | -0.45% | 4,954,455 |
| 2025-11-12 | 1.10 | 1.12 | 1.09 | 1.10 | -0.45% | 3,659,757 |
| 2025-11-11 | 1.10 | 1.14 | 1.08 | 1.10 | +3.76% | 5,464,172 |
| 2025-11-10 | 1.05 | 1.07 | 1.04 | 1.06 | +5.45% | 2,667,930 |
| 2025-11-07 | 1.02 | 1.03 | 1.01 | 1.01 | -3.35% | 4,476,878 |
| 2025-11-06 | 1.00 | 1.05 | 0.98 | 1.04 | +5.56% | 6,448,550 |
| 2025-11-05 | 0.98 | 0.99 | 0.94 | 0.99 | -3.88% | 5,731,149 |
| 2025-11-04 | 1.02 | 1.04 | 1.01 | 1.03 | +0.98% | 3,889,171 |
| 2025-11-03 | 0.99 | 1.02 | 0.99 | 1.02 | +1.49% | 2,459,040 |
| 2025-10-31 | 1.00 | 1.03 | 0.99 | 1.00 | +2.55% | 2,230,461 |
| 2025-10-30 | 1.01 | 1.01 | 0.97 | 0.98 | -3.92% | 3,105,181 |
| 2025-10-29 | 1.01 | 1.03 | 1.00 | 1.02 | +3.55% | 5,031,339 |
| 2025-10-28 | 1.00 | 1.00 | 0.96 | 0.98 | -4.37% | 3,833,798 |
| 2025-10-27 | 1.03 | 1.05 | 1.01 | 1.03 | -1.44% | 2,878,776 |
| 2025-10-24 | 1.07 | 1.07 | 1.04 | 1.04 | -2.34% | 2,808,160 |
| 2025-10-23 | 1.02 | 1.08 | 1.02 | 1.07 | +1.90% | 4,972,185 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+47.52%). Pire mois : Oct (-13.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Alkane Resources Ltd (ALK.AU) ?
1.78 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ALK.AU ?
Plus haut à 2.02 et plus bas à 0.88 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Alkane Resources Ltd ?
Historiquement, le mois le plus fort de ALK.AU a été Août (moyenne +47.52%) et le plus faible Oct (moyenne -13.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.