Alpha Divisions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	12,107,560
Feb 6, 2026	0.49	0.51	0.48	0.49	0.49	-	7,817,006
Feb 5, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	283,600
Feb 4, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	5,971,124
Feb 3, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	8,488,943
Feb 2, 2026	0.49	0.51	0.48	0.49	0.49	2.08%	9,228,335
Jan 30, 2026	0.48	0.50	0.48	0.48	0.48	-	4,409,620
Jan 29, 2026	0.49	0.49	0.48	0.48	0.48	-	1,828,729
Jan 28, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	3,687,300
Jan 27, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	7,244,697
Jan 26, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	6,991,729
Jan 23, 2026	0.49	0.51	0.45	0.48	0.48	-	22,257,490
Jan 22, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	10,937,400
Jan 21, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	9,042,805
Jan 20, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	9,944,507
Jan 19, 2026	0.50	0.50	0.49	0.50	0.50	-	9,152,700
Jan 16, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	9,971,310
Jan 15, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	8,612,600
Jan 14, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	17,679,510
Jan 13, 2026	0.50	0.55	0.48	0.51	0.51	6.25%	30,952,290
Jan 12, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	4,346,555
Jan 9, 2026	0.50	0.50	0.48	0.49	0.49	-	11,368,010
Jan 8, 2026	0.48	0.51	0.47	0.49	0.49	2.08%	15,943,458
Jan 7, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	18,210,920
Jan 6, 2026	0.54	0.56	0.49	0.49	0.49	-5.77%	37,666,650
Jan 5, 2026	0.50	0.53	0.49	0.52	0.52	6.12%	26,827,030
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