Alpha Divisions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.35	0.36	0.35	0.36	0.36	-	948,500
Oct 15, 2025	0.35	0.36	0.34	0.36	0.36	5.88%	1,268,417
Oct 14, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	1,582,712
Oct 10, 2025	0.37	0.37	0.34	0.36	0.36	-	3,536,200
Oct 9, 2025	0.36	0.37	0.35	0.36	0.36	-2.70%	1,738,905
Oct 8, 2025	0.37	0.37	0.36	0.37	0.37	-	1,333,800
Oct 7, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	1,873,258
Oct 6, 2025	0.36	0.37	0.36	0.36	0.36	-	1,324,765
Oct 3, 2025	0.36	0.37	0.35	0.36	0.36	-2.70%	4,157,000
Oct 2, 2025	0.37	0.38	0.36	0.37	0.37	-	1,145,103
Oct 1, 2025	0.38	0.38	0.36	0.37	0.37	-	1,323,900
Sep 30, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	2,024,501
Sep 29, 2025	0.37	0.38	0.36	0.38	0.38	-	3,973,100
Sep 26, 2025	0.38	0.38	0.37	0.38	0.38	-	166,200
Sep 25, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	1,996,806
Sep 24, 2025	0.37	0.38	0.36	0.37	0.37	-	2,813,901
Sep 23, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	2,215,400
Sep 22, 2025	0.39	0.39	0.37	0.38	0.38	-	2,789,600
Sep 19, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	2,387,805
Sep 18, 2025	0.38	0.39	0.38	0.39	0.39	-	2,035,000
Sep 17, 2025	0.39	0.39	0.38	0.39	0.39	-	3,091,700
Sep 16, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	2,120,900
Sep 15, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	876,200
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%	2,821,430
Sep 8, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	3,413,614