Alpha Divisions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.51	0.51	0.48	0.49	0.49	-2.00%	19,277,260
Dec 29, 2025	0.51	0.53	0.50	0.50	0.50	2.04%	46,089,910
Dec 26, 2025	0.47	0.50	0.47	0.49	0.49	4.26%	30,320,940
Dec 25, 2025	0.49	0.53	0.47	0.47	0.47	-4.08%	92,636,430
Dec 24, 2025	0.53	0.60	0.46	0.49	0.49	-2.00%	147,156,200
Dec 23, 2025	0.44	0.53	0.44	0.50	0.50	16.28%	94,501,490
Dec 22, 2025	0.37	0.44	0.37	0.43	0.43	19.44%	36,912,730
Dec 19, 2025	0.34	0.38	0.34	0.36	0.36	2.86%	7,355,537
Dec 18, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	501,400,300
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-	389,600
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	300,700
Dec 15, 2025	0.34	0.35	0.33	0.35	0.35	-	462,900
Dec 12, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	2,221,600
Dec 11, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	215,300
Dec 9, 2025	0.34	0.34	0.33	0.33	0.33	-5.71%	1,394,531
Dec 8, 2025	0.34	0.35	0.34	0.35	0.35	-	2,572,700
Dec 4, 2025	0.34	0.35	0.34	0.35	0.35	-	460,800
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	1,498,500
Dec 2, 2025	0.36	0.36	0.33	0.33	0.33	-5.71%	4,594,700
Dec 1, 2025	0.34	0.36	0.34	0.35	0.35	-2.78%	1,766,500
Nov 28, 2025	0.36	0.37	0.34	0.36	0.36	-	6,898,100
Nov 27, 2025	0.36	0.37	0.34	0.36	0.36	2.86%	3,832,180
Nov 26, 2025	0.35	0.35	0.34	0.35	0.35	-	2,137,500
Nov 25, 2025	0.35	0.36	0.33	0.35	0.35	2.94%	9,647,625
Nov 24, 2025	0.34	0.35	0.34	0.34	0.34	-	1,585,300
Nov 21, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	3,656,300
Nov 20, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	3,988,912
Nov 19, 2025	0.34	0.35	0.33	0.34	0.34	-	3,029,309
Nov 18, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	5,657,708
Nov 17, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	1,924,625
Nov 14, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	2,987,538
Nov 13, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	2,326,504
Nov 12, 2025	0.34	0.35	0.32	0.32	0.32	-8.57%	3,645,300
Nov 11, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	3,239,102
Nov 10, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	2,774,610
Nov 7, 2025	0.33	0.35	0.32	0.35	0.35	6.06%	5,192,357
Nov 6, 2025	0.33	0.33	0.32	0.33	0.33	-	475,900
Nov 5, 2025	0.32	0.33	0.31	0.33	0.33	6.45%	2,565,422
Nov 4, 2025	0.31	0.32	0.30	0.31	0.31	3.33%	1,324,100
Nov 3, 2025	0.33	0.34	0.30	0.30	0.30	-6.25%	1,525,236
Oct 31, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	1,193,030
Oct 30, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	696,601
Oct 29, 2025	0.33	0.33	0.29	0.29	0.29	-9.38%	5,805,606
Oct 28, 2025	0.33	0.34	0.32	0.32	0.32	-	1,090,901
Oct 27, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	2,782,553
Oct 24, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	2,705,726
Oct 22, 2025	0.35	0.35	0.34	0.35	0.35	-	505,500
Oct 21, 2025	0.35	0.35	0.34	0.35	0.35	-	747,656
Oct 20, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	401,210
Oct 17, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	2,866,500