Alurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.36	0.40	0.36	0.40	0.40	2.56%	459,129
Nov 5, 2026	0.39	0.41	0.38	0.39	0.39	4.00%	112,980
Nov 4, 2026	0.42	0.42	0.38	0.38	0.38	-6.25%	489,664
Nov 3, 2026	0.40	0.41	0.40	0.40	0.40	-3.61%	116,881
Nov 2, 2026	0.42	0.42	0.37	0.42	0.42	-1.19%	382,039
Oct 30, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	68,602
Oct 29, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	60,443
Oct 28, 2026	0.43	0.43	0.39	0.42	0.42	6.33%	353,681
Oct 27, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	164,620
Oct 26, 2026	0.40	0.42	0.38	0.38	0.38	-1.32%	790,640
Oct 23, 2026	0.41	0.42	0.38	0.38	0.38	-7.32%	563,848
Oct 22, 2026	0.41	0.42	0.40	0.41	0.41	-3.53%	224,486
Oct 21, 2026	0.40	0.43	0.40	0.43	0.43	1.19%	563,662
Oct 20, 2026	0.40	0.42	0.40	0.42	0.42	-	158,830
Oct 19, 2026	0.41	0.42	0.38	0.42	0.42	6.33%	281,344
Oct 16, 2026	0.43	0.43	0.40	0.40	0.40	-4.82%	544,817
Oct 15, 2026	0.43	0.44	0.42	0.42	0.42	-7.78%	128,997
Oct 14, 2026	0.40	0.45	0.40	0.45	0.45	11.11%	139,955
Oct 13, 2026	0.45	0.45	0.40	0.41	0.41	-12.90%	306,272
Oct 12, 2026	0.44	0.47	0.42	0.47	0.47	5.68%	425,023
Oct 9, 2026	0.43	0.51	0.43	0.44	0.44	-	200,668
Oct 8, 2026	0.47	0.47	0.42	0.44	0.44	-	647,613
Oct 7, 2026	0.43	0.46	0.43	0.44	0.44	-2.22%	277,215
Oct 6, 2026	0.46	0.50	0.44	0.45	0.45	2.27%	175,824
Oct 5, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	38,196
Oct 2, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	30,026
Oct 1, 2026	0.43	0.45	0.43	0.44	0.44	-1.12%	290,922
Sep 30, 2026	0.45	0.47	0.41	0.45	0.45	-1.11%	1,145,539
Sep 29, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	535,678
Sep 28, 2026	0.48	0.48	0.45	0.46	0.46	2.22%	177,934
Sep 25, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	202,446
Sep 24, 2026	0.47	0.49	0.47	0.47	0.47	-2.08%	89,427
Sep 23, 2026	0.48	0.49	0.48	0.48	0.48	-3.03%	350,585
Sep 22, 2026	0.46	0.51	0.45	0.50	0.50	10.00%	501,684
Sep 21, 2026	0.48	0.50	0.45	0.45	0.45	-5.26%	599,650
Sep 18, 2026	0.48	0.50	0.48	0.48	0.48	-5.00%	391,655
Sep 17, 2026	0.50	0.51	0.48	0.50	0.50	-4.76%	1,457,146
Sep 16, 2026	0.55	0.56	0.49	0.53	0.53	-1.87%	537,198
Sep 15, 2026	0.56	0.59	0.53	0.54	0.54	-3.60%	475,307
Sep 14, 2026	0.58	0.59	0.56	0.56	0.56	-5.93%	167,481
Sep 11, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	75,215
Sep 10, 2026	0.60	0.60	0.56	0.60	0.60	0.84%	231,377
Sep 9, 2026	0.62	0.63	0.59	0.60	0.60	-4.03%	749,332
Sep 8, 2026	0.64	0.64	0.61	0.62	0.62	-0.80%	331,634
Sep 7, 2026	0.60	0.63	0.60	0.63	0.63	2.46%	360,938
Sep 4, 2026	0.62	0.64	0.61	0.61	0.61	-2.40%	395,718
Sep 3, 2026	0.62	0.66	0.62	0.63	0.63	0.81%	90,857
Sep 2, 2026	0.62	0.65	0.62	0.62	0.62	-2.36%	195,491
Sep 1, 2026	0.62	0.67	0.62	0.64	0.64	5.83%	1,270,874
Aug 31, 2026	0.66	0.68	0.60	0.60	0.60	-9.09%	553,660