Alpha Divisions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.39	0.40	0.39	0.39	0.39	-	1,558,000
Sep 11, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	3,942,501
Sep 10, 2025	0.39	0.40	0.38	0.40	0.40	-	4,011,231
Sep 9, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	2,839,129
Sep 8, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	3,413,614
Sep 5, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	2,311,045
Sep 4, 2025	0.39	0.40	0.39	0.39	0.39	-	1,132,062
Sep 3, 2025	0.39	0.40	0.38	0.39	0.39	-	1,320,148
Sep 2, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	3,632,502
Sep 1, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	2,543,901
Aug 29, 2025	0.40	0.41	0.39	0.39	0.39	-4.88%	2,021,200
Aug 28, 2025	0.39	0.43	0.39	0.41	0.41	5.13%	21,347,700
Aug 27, 2025	0.39	0.40	0.37	0.39	0.39	-	7,208,301
Aug 26, 2025	0.39	0.40	0.38	0.39	0.39	-	1,320,701
Aug 25, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	2,131,300
Aug 22, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	2,976,401
Aug 21, 2025	0.38	0.40	0.38	0.39	0.39	-	2,328,824
Aug 20, 2025	0.39	0.39	0.38	0.39	0.39	-	2,226,302
Aug 19, 2025	0.39	0.43	0.38	0.39	0.39	5.41%	24,699,905
Aug 18, 2025	0.39	0.40	0.37	0.37	0.37	-5.13%	5,472,210
Aug 15, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,488,401
Aug 14, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	1,832,400
Aug 13, 2025	0.41	0.41	0.39	0.39	0.39	-	5,273,900
Aug 8, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	777,500
Aug 7, 2025	0.41	0.41	0.39	0.40	0.40	-	952,300
Aug 6, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	2,271,200
Aug 5, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	1,254,700
Aug 4, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	2,353,300
Aug 1, 2025	0.40	0.41	0.39	0.41	0.41	-	994,400
Jul 31, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	2,959,500
Jul 30, 2025	0.43	0.43	0.41	0.42	0.42	-	1,137,401
Jul 29, 2025	0.42	0.43	0.42	0.42	0.42	-	864,600
Jul 25, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	1,309,809
Jul 24, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	1,426,100
Jul 23, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	1,871,501
Jul 22, 2025	0.42	0.46	0.42	0.42	0.42	-	8,289,555
Jul 21, 2025	0.41	0.43	0.40	0.42	0.42	5.00%	3,418,207
Jul 18, 2025	0.40	0.41	0.39	0.40	0.40	-	629,426
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	-	1,730,015
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,005,315
Jul 15, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	1,438,823
Jul 14, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	4,068,136
Jul 11, 2025	0.38	0.40	0.37	0.39	0.39	5.41%	2,471,405
Jul 9, 2025	0.38	0.38	0.37	0.37	0.37	-	451,920
Jul 8, 2025	0.37	0.38	0.36	0.37	0.37	-	730,915
Jul 7, 2025	0.38	0.39	0.36	0.37	0.37	-2.63%	3,367,700
Jul 4, 2025	0.39	0.40	0.38	0.38	0.38	-	998,700
Jul 3, 2025	0.39	0.40	0.38	0.38	0.38	-	1,679,629
Jul 2, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	456,446
Jul 1, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	2,274,306