Alpha Divisions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.33	0.34	0.33	0.33	0.33	-	2,637,201
May 21, 2026	0.34	0.34	0.33	0.33	0.33	-	1,128,603
May 20, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	1,643,600
May 19, 2026	0.35	0.35	0.34	0.34	0.34	-	1,748,000
May 18, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	1,321,032
May 15, 2026	0.34	0.35	0.33	0.35	0.35	-	4,888,116
May 14, 2026	0.36	0.36	0.34	0.35	0.35	-	1,221,834
May 13, 2026	0.36	0.36	0.35	0.35	0.35	-	928,000
May 12, 2026	0.36	0.36	0.34	0.35	0.35	-	1,579,200
May 11, 2026	0.36	0.36	0.35	0.35	0.35	-	1,936,800
May 8, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,503,500
May 7, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	2,681,700
May 6, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	1,667,704
May 5, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	1,446,647
Apr 30, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	787,300
Apr 29, 2026	0.36	0.37	0.36	0.36	0.36	-	964,600
Apr 28, 2026	0.36	0.37	0.36	0.36	0.36	-	2,891,700
Apr 27, 2026	0.36	0.38	0.36	0.36	0.36	2.86%	6,930,102
Apr 24, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	3,725,307
Apr 23, 2026	0.36	0.36	0.34	0.36	0.36	-	6,557,000
Apr 22, 2026	0.36	0.37	0.35	0.36	0.36	-	2,754,207
Apr 21, 2026	0.37	0.37	0.35	0.36	0.36	-	2,904,005
Apr 20, 2026	0.37	0.37	0.36	0.36	0.36	-	1,559,706
Apr 17, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	7,079,704
Apr 16, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	6,208,637
Apr 10, 2026	0.38	0.40	0.36	0.39	0.39	-	27,234,800
Apr 9, 2026	0.36	0.39	0.35	0.39	0.39	2.63%	21,900,270
Apr 8, 2026	0.36	0.39	0.34	0.38	0.38	11.76%	119,615,000
Apr 7, 2026	0.45	0.45	0.33	0.34	0.34	-26.09%	102,968,200
Apr 3, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	6,183,610
Apr 2, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	7,257,001
Apr 1, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	3,957,400
Mar 31, 2026	0.46	0.46	0.44	0.45	0.45	-	3,801,701
Mar 30, 2026	0.45	0.47	0.45	0.45	0.45	-	8,570,601
Mar 27, 2026	0.45	0.46	0.44	0.45	0.45	-	6,998,417
Mar 26, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	4,853,741
Mar 25, 2026	0.45	0.46	0.43	0.44	0.44	-	7,815,423
Mar 24, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	4,036,839
Mar 23, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	2,456,049
Mar 20, 2026	0.44	0.49	0.44	0.47	0.47	6.82%	16,524,350
Mar 19, 2026	0.46	0.47	0.44	0.44	0.44	-6.38%	5,356,000
Mar 18, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	7,442,701
Mar 17, 2026	0.48	0.49	0.47	0.48	0.48	-	4,500,601
Mar 16, 2026	0.46	0.48	0.45	0.48	0.48	6.67%	7,960,326
Mar 13, 2026	0.53	0.53	0.45	0.45	0.45	-15.09%	43,414,440
Mar 12, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	23,062,010
Mar 11, 2026	0.46	0.51	0.44	0.51	0.51	13.33%	39,735,410
Mar 10, 2026	0.44	0.45	0.43	0.45	0.45	4.65%	5,032,406
Mar 9, 2026	0.39	0.45	0.39	0.43	0.43	-6.52%	11,971,400
Mar 6, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	4,243,900