Allkem Limited (AKE.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AKE.TO Historical Return
If you invested $1000 in Allkem Limited (AKE.TO) 10 years ago, it would be worth $1,849.69 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,573.71. This corresponds to total returns of 84.97%, 57.37%, respectively, with annualized returns of 6.34%, 9.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AKE.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 05, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| January 04, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| January 03, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| January 02, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| December 29, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| December 28, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| December 27, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| December 22, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| December 21, 2023 | 8.66 | 8.86 | 8.86 | 9.02 | 8.66 | 28,800 |
| December 20, 2023 | 9.7 | 8.91 | 8.91 | 9.7 | 8.91 | 56,200 |
| December 19, 2023 | 9.65 | 9.65 | 9.65 | 10 | 9.55 | 64,600 |
| December 18, 2023 | 9.53 | 9.6 | 9.6 | 9.67 | 9.48 | 33,400 |
| December 15, 2023 | 9.3 | 9.58 | 9.58 | 9.67 | 9.3 | 24,100 |
| December 14, 2023 | 9.02 | 9.47 | 9.47 | 9.55 | 9.02 | 55,000 |
| December 13, 2023 | 8.12 | 8.96 | 8.96 | 8.96 | 8.12 | 45,000 |
| December 12, 2023 | 8.25 | 7.99 | 7.99 | 8.29 | 7.99 | 16,600 |
| December 11, 2023 | 8.58 | 8.29 | 8.29 | 8.58 | 8.2 | 17,000 |
| December 08, 2023 | 8.24 | 8.72 | 8.72 | 8.75 | 8.24 | 92,900 |
| December 07, 2023 | 7.82 | 8.15 | 8.15 | 8.15 | 7.7 | 66,900 |
| December 06, 2023 | 7.52 | 7.76 | 7.76 | 7.96 | 7.52 | 65,300 |
| December 05, 2023 | 7.58 | 7.4 | 7.4 | 7.58 | 7.36 | 30,500 |
| December 04, 2023 | 7.66 | 7.67 | 7.67 | 7.82 | 7.64 | 20,100 |
| December 01, 2023 | 7.74 | 7.92 | 7.92 | 7.98 | 7.59 | 23,100 |
| November 30, 2023 | 7.64 | 7.78 | 7.78 | 7.86 | 7.58 | 28,500 |
| November 29, 2023 | 7.73 | 7.67 | 7.67 | 7.86 | 7.67 | 23,200 |
| November 28, 2023 | 7.63 | 7.6 | 7.6 | 7.73 | 7.48 | 61,600 |
| November 27, 2023 | 7.66 | 7.5 | 7.5 | 7.66 | 7.47 | 51,500 |
| November 24, 2023 | 7.69 | 7.78 | 7.78 | 7.81 | 7.55 | 38,400 |
| November 23, 2023 | 7.86 | 7.79 | 7.79 | 8.01 | 7.79 | 13,800 |
| November 22, 2023 | 7.93 | 7.85 | 7.85 | 7.98 | 7.74 | 41,200 |
| November 21, 2023 | 8.26 | 7.96 | 7.96 | 8.27 | 7.89 | 106,900 |
| November 20, 2023 | 7.92 | 8.25 | 8.25 | 8.52 | 7.92 | 82,200 |
| November 17, 2023 | 7.71 | 7.84 | 7.84 | 7.93 | 7.68 | 14,400 |
| November 16, 2023 | 8.43 | 7.8 | 7.8 | 8.43 | 7.74 | 44,900 |
| November 15, 2023 | 8.01 | 8.39 | 8.39 | 8.63 | 8 | 62,700 |
| November 14, 2023 | 7.6 | 7.96 | 7.96 | 8.07 | 7.6 | 99,600 |
| November 13, 2023 | 7.65 | 7.5 | 7.5 | 7.71 | 7.43 | 128,300 |
| November 10, 2023 | 8.01 | 7.84 | 7.84 | 8.08 | 7.83 | 20,800 |
| November 09, 2023 | 8.16 | 8.07 | 8.07 | 8.39 | 8.05 | 37,200 |
| November 08, 2023 | 8.25 | 8.21 | 8.21 | 8.35 | 8.2 | 26,200 |
| November 07, 2023 | 8.01 | 8.25 | 8.25 | 8.3 | 8.01 | 75,400 |
| November 06, 2023 | 8.53 | 8.17 | 8.17 | 8.56 | 8.17 | 44,700 |
| November 03, 2023 | 8.35 | 8.62 | 8.62 | 8.74 | 8.35 | 90,200 |
| November 02, 2023 | 8.13 | 8.31 | 8.31 | 8.39 | 8.12 | 178,600 |
| November 01, 2023 | 8.22 | 8.12 | 8.12 | 8.27 | 7.85 | 229,000 |
| October 31, 2023 | 8.32 | 8.27 | 8.27 | 8.45 | 8.27 | 50,200 |
| October 30, 2023 | 8.7 | 8.46 | 8.46 | 8.77 | 8.39 | 66,600 |
| October 27, 2023 | 8.94 | 8.65 | 8.65 | 8.94 | 8.62 | 17,100 |
| October 26, 2023 | 8.85 | 9 | 9 | 9 | 8.71 | 41,100 |
| October 25, 2023 | 8.85 | 8.85 | 8.85 | 9.09 | 8.85 | 53,400 |
| October 24, 2023 | 8.65 | 8.96 | 8.96 | 8.96 | 8.63 | 9,500 |
| October 23, 2023 | 8.9 | 8.69 | 8.69 | 8.9 | 8.67 | 37,400 |
| October 20, 2023 | 9.02 | 8.95 | 8.95 | 9.15 | 8.9 | 65,700 |
| October 19, 2023 | 9.55 | 9.15 | 9.15 | 9.57 | 9.07 | 57,300 |
| October 18, 2023 | 10.05 | 9.64 | 9.64 | 10.05 | 9.61 | 48,400 |
| October 17, 2023 | 10.36 | 10.27 | 10.27 | 10.36 | 10.04 | 42,000 |
| October 16, 2023 | 9.85 | 10.05 | 10.05 | 10.19 | 9.81 | 80,000 |
| October 13, 2023 | 10.37 | 9.95 | 9.95 | 10.37 | 9.89 | 41,000 |
| October 12, 2023 | 10.05 | 10.35 | 10.35 | 10.4 | 10 | 175,200 |
| October 11, 2023 | 9.91 | 9.88 | 9.88 | 9.98 | 9.84 | 8,400 |
AD
