Alkane Resources Ltd Historical Data - ALK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.065	-11.8181818182	0.55	0.5525	0.475	828516	0.52334144	DE
4	-0.02	-3.9603960396	0.505	0.565	0.475	1093438	0.51834157	DE
12	-0.115	-19.1666666667	0.6	0.645	0.475	993849	0.54529726	DE
26	-0.075	-13.3928571429	0.56	0.705	0.46	1007151	0.56965249	DE
52	-0.275	-36.1842105263	0.76	0.79	0.46	925603	0.60037891	DE
156	-0.635	-56.6964285714	1.12	1.31	0.46	1190568	0.76712412	DE
260	0.075	18.2926829268	0.41	1.54	0.37	1897969	0.86479729	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.485	-0.015	-3.00	0.5	0.5074999	0.475	2583527
1721888100	0.5	-0.02	-3.85	0.52	0.525	0.495	2177172
1721801700	0.52	0.01	1.96	0.51	0.525	0.5	643144
1721715300	0.51	-0.01	-1.92	0.51	0.5175	0.505	698319
1721628900	0.52	-0.005	-0.95	0.515	0.525	0.505	1208170
1721369700	0.525	-0.015	-2.78	0.53	0.535	0.525	735572
1721283300	0.54	-0.02	-3.57	0.55	0.5525	0.535	857375
1721196900	0.56	0.02	3.70	0.56	0.5649999	0.55	1361892
1721110500	0.54	0	0.00	0.54	0.55	0.525	682356
1721024100	0.54	-0.01	-1.82	0.55	0.56	0.54	1314156
1720764900	0.55	0.025	4.76	0.535	0.555	0.535	1220461
1720678500	0.525	0.01	1.94	0.52	0.53	0.515	1752237
1720592100	0.515	0	0.00	0.49	0.52	0.48	1875165
1720505700	0.515	0.005	0.98	0.51	0.515	0.505	546725
1720419300	0.51	0	0.00	0.525	0.525	0.505	1521338
1720160100	0.51	0	0.00	0.515	0.515	0.5	974621
1720073700	0.51	0.02	4.08	0.51	0.515	0.5	924393
1719987300	0.49	0.005	1.03	0.48	0.495	0.48	617186
1719900900	0.485	0	0.00	0.485	0.5	0.48	856075
1719814500	0.485	-0.015	-3.00	0.495	0.5	0.48	1220252
1719555300	0.5	-0.005	-0.99	0.515	0.515	0.48	1900198
1719468900	0.505	-0.01	-1.94	0.505	0.51	0.5	959125
1719382500	0.515	-0.015	-2.83	0.53	0.53	0.515	1443496
1719296100	0.53	0.005	0.95	0.54	0.54	0.525	848371
1719209700	0.525	-0.01	-1.87	0.55	0.55	0.52	1013878
1718950500	0.535	0	0.00	0.535	0.545	0.53	2231524
1718864100	0.535	0.015	2.88	0.525	0.545	0.515	660401
1718777700	0.52	-0.015	-2.80	0.525	0.527	0.52	235254
1718691300	0.535	0.04	8.08	0.495	0.535	0.49	1350006
1718604900	0.495	-0.005	-1.00	0.5	0.51	0.495	775942
1718345700	0.5	-0.01	-1.96	0.505	0.525	0.4975	824653
1718259300	0.51	-0.005	-0.97	0.515	0.52	0.5	750715
1718172900	0.515	-0.035	-6.36	0.53	0.54	0.515	677888
1718086500	0.55	-0.01	-1.79	0.545	0.5699999	0.53	2191460
1717740900	0.56	0.005	0.90	0.56	0.575	0.56	405935
1717654500	0.555	0.015	2.78	0.55	0.56	0.5475	469772
1717568100	0.54	0.005	0.93	0.54	0.545	0.525	644184
1717481700	0.535	-0.015	-2.73	0.555	0.5649999	0.535	1418318
1717395300	0.55	-0.015	-2.65	0.5649999	0.5699999	0.55	421286
1717136100	0.5649999	0.0149999	2.73	0.5649999	0.575	0.56	418318
1717049700	0.55	-0.02	-3.51	0.5649999	0.5699999	0.55	869785
1716963300	0.5699999	-0.005	-0.87	0.5699999	0.575	0.5675	1017983
1716876900	0.575	0.0100001	1.77	0.58	0.58	0.5625	939140
1716790500	0.5649999	-0.01	-1.74	0.58	0.58	0.56	876576
1716531300	0.575	-0.0125	-2.13	0.5699999	0.585	0.5625	868204
1716444900	0.5875	-0.0375	-6.00	0.6	0.6	0.585	1033926
1716358500	0.625	0.005	0.81	0.625	0.64	0.62	865998
1716272100	0.62	-0.01	-1.59	0.64	0.645	0.62	988404
1716185700	0.63	0.015	2.44	0.635	0.64	0.625	701434
1715926500	0.615	0.005	0.82	0.625	0.625	0.61	735291
1715840100	0.61	0.015	2.52	0.63	0.63	0.605	733250
1715753700	0.595	0	0.00	0.6	0.61	0.5925	254229
1715667300	0.595	0.01	1.71	0.59	0.6	0.58	354598
1715580900	0.585	-0.015	-2.50	0.6	0.615	0.585	915407
1715321700	0.6	0.0300001	5.26	0.595	0.605	0.59	1037639
1715235300	0.5699999	-0.02	-3.39	0.59	0.59	0.5699999	1893902
1715148900	0.59	-0.005	-0.84	0.6	0.6	0.585	335273
1715062500	0.595	0.02	3.48	0.58	0.61	0.58	1015610
1714976100	0.575	0	0.00	0.575	0.6	0.575	1507861
1714716900	0.575	-0.01	-1.71	0.585	0.59	0.5649999	1920039
1714630500	0.585	-0.01	-1.68	0.6	0.615	0.575	1122385
1714544100	0.595	-0.035	-5.56	0.61	0.61	0.59	917029
1714457700	0.63	-0.0125	-1.95	0.64	0.64	0.6225	991076
1714371300	0.6425	-0.015	-2.28	0.66	0.665	0.64	1019045

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkane Resources Ltd (ALK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkane Resources Ltd (ALK) Historical

Alkane Resources Ltd (ALK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History