Alkane Resources Ltd Historical Data - ALK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	4.90196078431	0.51	0.545	0.505	323239	0.51554111	DE
4	0.02	3.88349514563	0.515	0.5625	0.49	754802	0.51557965	DE
12	0.1	22.9885057471	0.435	0.605	0.435	1138412	0.5270764	DE
26	0.05	10.3092783505	0.485	0.605	0.38	1291506	0.47840657	DE
52	-0.12	-18.320610687	0.655	0.705	0.38	1153122	0.52226771	DE
156	-0.385	-41.847826087	0.92	1.31	0.38	1134930	0.68442903	DE
260	-0.04	-6.95652173913	0.575	1.54	0.38	1825289	0.86542071	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731993300	0.5	0.01	2.04	0.5	0.51	0.49	1185658
1731906900	0.49	0.005	1.03	0.495	0.51	0.48	927868
1731647700	0.485	0.015	3.19	0.475	0.495	0.475	493560
1731561300	0.47	-0.015	-3.09	0.485	0.495	0.4675	1094610
1731474900	0.485	-0.01	-2.02	0.49	0.5	0.48	734085
1731388500	0.495	-0.02	-3.88	0.5	0.5	0.48	1485972
1731302100	0.515	-0.005	-0.96	0.52	0.5275	0.51	842966
1731042900	0.52	0.02	4.00	0.515	0.53	0.515	880886
1730956500	0.5	-0.03	-5.66	0.52	0.52	0.49	1511555
1730870100	0.53	-0.01	-1.85	0.54	0.55	0.525	968769
1730783700	0.54	0.01	1.89	0.53	0.55	0.53	620464
1730697300	0.53	-0.015	-2.75	0.55	0.555	0.52	1139108
1730438100	0.545	-0.02	-3.54	0.555	0.555	0.54	1227499
1730351700	0.5649999	0.0099999	1.80	0.5699999	0.585	0.56	1158072
1730265300	0.555	-0.02	-3.48	0.58	0.585	0.555	1810289
1730178900	0.575	0.0050001	0.88	0.58	0.585	0.5649999	1284615
1730092500	0.5699999	-0.035	-5.79	0.6	0.605	0.5675	2513614
1729833300	0.605	0.03	5.22	0.58	0.605	0.575	1720611
1729746900	0.575	-0.02	-3.36	0.58	0.5975	0.5699999	1486832
1729660500	0.595	0	0.00	0.6	0.605	0.585	2788736
1729574100	0.595	0.01	1.71	0.5699999	0.595	0.5649999	1547896
1729487700	0.585	0.045	8.33	0.56	0.585	0.555	2322785
1729228500	0.54	0.005	0.93	0.55	0.555	0.535	1885689
1729142100	0.535	0.005	0.94	0.545	0.55	0.5325	1178780
1729055700	0.53	0.035	7.07	0.5	0.54	0.5	3611204
1728969300	0.495	0.01	2.06	0.495	0.51	0.485	3207493
1728882900	0.485	0.02	4.30	0.475	0.49	0.465	2058287
1728623700	0.465	0.005	1.09	0.46	0.48	0.45	873852
1728537300	0.46	0.025	5.75	0.435	0.46	0.435	723834
1728450900	0.435	-0.02	-4.40	0.46	0.46	0.435	689102
1728364500	0.455	0.005	1.11	0.465	0.465	0.445	566695
1728278100	0.45	0.005	1.12	0.455	0.465	0.4325	916958
1728022500	0.445	0.015	3.49	0.43	0.46	0.42	1353956

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