Alkane Resources Ltd Historical Data - ALK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.62601626016	0.615	0.645	0.605	1188942	0.62703393	DE
4	0.085	15.7407407407	0.54	0.645	0.515	1184021	0.58292274	DE
12	0.13	26.2626262626	0.495	0.645	0.46	994131	0.53829688	DE
26	0.19	43.6781609195	0.435	0.645	0.38	1099641	0.5073199	DE
52	0.075	13.6363636364	0.55	0.705	0.38	1189614	0.52076108	DE
156	-0.315	-33.5106382979	0.94	1.31	0.38	1146874	0.67222341	DE
260	-0.32	-33.8624338624	0.945	1.54	0.38	1824870	0.86225852	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739942100	0.625	0.005	0.81	0.635	0.64	0.62	637675
1739855700	0.62	-0.015	-2.36	0.64	0.64	0.615	608476
1739769300	0.635	-0.005	-0.78	0.625	0.635	0.61	931327
1739510100	0.64	0.01	1.59	0.63	0.645	0.62	1369431
1739423700	0.63	0.015	2.44	0.625	0.635	0.605	1042234
1739337300	0.615	0.005	0.82	0.615	0.6274999	0.61	1993240
1739250900	0.61	0.03	5.17	0.595	0.615	0.59	2034178
1739164500	0.58	-0.005	-0.85	0.59	0.59	0.575	328243
1738905300	0.585	0	0.00	0.585	0.5925	0.5699999	868338
1738818900	0.585	-0.005	-0.85	0.595	0.6	0.585	1150390
1738732500	0.59	0.01	1.72	0.58	0.6	0.58	1806134
1738646100	0.58	0.005	0.87	0.59	0.59	0.575	682777
1738559700	0.575	-0.01	-1.71	0.585	0.5875	0.575	957558
1738300500	0.585	0.01	1.74	0.585	0.59	0.58	810031
1738214100	0.575	0.0100001	1.77	0.575	0.59	0.5699999	1133577
1738127700	0.5649999	0.0349999	6.60	0.54	0.5649999	0.535	1343450
1738041300	0.53	0	0.00	0.54	0.55	0.53	957222
1737695700	0.53	0	0.00	0.535	0.5375	0.515	1776343
1737609300	0.53	0.005	0.95	0.515	0.53	0.515	1778554
1737522900	0.525	-0.01	-1.87	0.54	0.55	0.515	924889
1737436500	0.535	0.005	0.94	0.54	0.54	0.52	1005413
1737350100	0.53	-0.005	-0.93	0.52	0.545	0.52	901730
1737090900	0.535	0.015	2.88	0.525	0.535	0.515	1185226
1737004500	0.52	0.035	7.22	0.5	0.525	0.5	1740840
1736918100	0.485	0.015	3.19	0.49	0.51	0.485	2231478
1736831700	0.47	-0.01	-2.08	0.475	0.485	0.46	2227409
1736745300	0.48	-0.04	-7.69	0.515	0.515	0.475	2794752
1736486100	0.52	0	0.00	0.52	0.53	0.5	1566070
1736399700	0.52	-0.005	-0.95	0.525	0.54	0.515	1045044
1736313300	0.525	0.01	1.94	0.52	0.53	0.515	293767
1736226900	0.515	-0.01	-1.90	0.52	0.525	0.515	526093
1736140500	0.525	-0.01	-1.87	0.545	0.545	0.52	334952
1735881300	0.535	0.005	0.94	0.535	0.545	0.53	656832
1735794900	0.53	0.02	3.92	0.51	0.53	0.51	387183
1735617660	0.51	-0.01	-1.92	0.515	0.52	0.505	225257
1735535700	0.52	0.005	0.97	0.51	0.52	0.505	330201
1735276500	0.515	0.01	1.98	0.51	0.52	0.51	414259
1735014060	0.505	0.005	1.00	0.51	0.51	0.495	219574
1734930900	0.5	-0.0075	-1.48	0.52	0.52	0.5	595333
1734671700	0.5074999	0.0024999	0.50	0.505	0.5125	0.495	1905353
1734585300	0.505	-0.01	-1.94	0.5	0.515	0.49	910700
1734498900	0.515	0.005	0.98	0.515	0.52	0.51	394660
1734412500	0.51	0.005	0.99	0.51	0.525	0.505	744948
1734326100	0.505	-0.015	-2.88	0.52	0.525	0.5	761557
1734066900	0.52	-0.03	-5.45	0.535	0.535	0.515	713088
1733980500	0.55	0.015	2.80	0.55	0.5625	0.545	1233505
1733894100	0.535	0.015	2.88	0.535	0.55	0.53	1317634
1733807700	0.52	0.025	5.05	0.505	0.525	0.505	945812
1733721300	0.495	-0.005	-1.00	0.5	0.51	0.495	587422
1733462100	0.5	-0.01	-1.96	0.505	0.515	0.49	563352
1733375700	0.51	0	0.00	0.515	0.53	0.505	968974
1733289300	0.51	0.02	4.08	0.49	0.52	0.49	739249
1733202900	0.49	0.005	1.03	0.48	0.495	0.48	390964
1733116500	0.485	-0.0075	-1.52	0.485	0.4925	0.4775	507218
1732857300	0.4925	0.0175	3.68	0.475	0.495	0.4725	860039
1732770900	0.475	-0.025	-5.00	0.49	0.5	0.475	621921
1732684500	0.5	0.01	2.04	0.495	0.505	0.49	327145
1732598100	0.49	-0.015	-2.97	0.49	0.495	0.485	388081
1732511700	0.505	-0.01	-1.94	0.52	0.53	0.495	1695827
1732252500	0.515	0.025	5.10	0.5	0.52	0.49	1668227
1732166100	0.49	0.005	1.03	0.495	0.4975	0.485	854314
1732079700	0.485	-0.015	-3.00	0.51	0.51	0.485	719307

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkane Resources Ltd (ALK)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkane Resources Ltd (ALK) Historical

Alkane Resources Ltd (ALK)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free