Alurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.69	0.71	0.62	0.66	0.66	-5.04%	396,887
Aug 27, 2026	0.73	0.75	0.69	0.70	0.70	-1.42%	708,764
Aug 26, 2026	0.70	0.74	0.67	0.71	0.71	-	1,152,735
Aug 25, 2026	0.70	0.73	0.69	0.71	0.71	-3.42%	514,079
Aug 24, 2026	0.70	0.74	0.67	0.73	0.73	-3.95%	158,206
Aug 21, 2026	0.78	0.78	0.73	0.76	0.76	1.33%	111,163
Aug 20, 2026	0.78	0.78	0.74	0.75	0.75	-5.06%	288,593
Aug 19, 2026	0.79	0.80	0.75	0.79	0.79	1.94%	125,325
Aug 18, 2026	0.79	0.81	0.75	0.78	0.78	0.65%	646,412
Aug 17, 2026	0.80	0.80	0.75	0.77	0.77	2.67%	57,016
Aug 14, 2026	0.80	0.80	0.74	0.75	0.75	-2.60%	487,588
Aug 13, 2026	0.72	0.80	0.67	0.77	0.77	5.48%	964,667
Aug 12, 2026	0.72	0.78	0.72	0.73	0.73	3.55%	1,303,787
Aug 11, 2026	0.76	0.76	0.70	0.71	0.71	-6.62%	809,900
Aug 10, 2026	0.70	0.76	0.68	0.76	0.76	12.69%	1,010,663
Aug 7, 2026	0.64	0.69	0.62	0.67	0.67	8.06%	3,533,956
Aug 6, 2026	0.86	0.86	0.62	0.62	0.62	-27.06%	2,023,280
Aug 5, 2026	0.80	0.86	0.76	0.85	0.85	-	888,386
Aug 4, 2026	0.89	0.90	0.83	0.85	0.85	-3.41%	789,299
Aug 3, 2026	0.90	0.94	0.87	0.88	0.88	-2.22%	1,019,056