Acme Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.57	33.57	31.00	31.02	31.02	-3.06%	638
Jun 1, 2026	32.32	32.60	30.63	32.00	32.00	-	2,264
May 29, 2026	33.83	33.85	32.00	32.00	32.00	-0.74%	584
May 27, 2026	33.36	33.36	32.00	32.24	32.24	1.45%	509
May 26, 2026	31.85	31.85	31.00	31.78	31.78	-0.69%	648
May 25, 2026	30.78	32.93	30.78	32.00	32.00	2.01%	606
May 22, 2026	32.39	32.39	31.20	31.37	31.37	-3.15%	161
May 21, 2026	31.40	32.40	31.40	32.39	32.39	-1.19%	338
May 20, 2026	32.80	32.80	32.78	32.78	32.78	1.36%	541
May 19, 2026	32.34	32.34	32.34	32.34	32.34	-	101
May 18, 2026	32.34	32.34	32.34	32.34	32.34	-2.00%	13
May 15, 2026	33.00	33.00	33.00	33.00	33.00	0.61%	24
May 14, 2026	32.34	33.00	31.60	32.80	32.80	-0.61%	912
May 13, 2026	32.36	33.19	31.54	33.00	33.00	-0.57%	396
May 12, 2026	33.20	33.20	31.54	33.19	33.19	-0.03%	484
May 11, 2026	34.50	34.50	33.20	33.20	33.20	0.36%	1,797
May 8, 2026	33.30	33.30	31.76	33.08	33.08	-0.66%	1,926
May 7, 2026	33.49	33.49	31.35	33.30	33.30	0.94%	2,873
May 6, 2026	33.00	33.00	32.01	32.99	32.99	4.73%	699
May 5, 2026	32.80	32.80	31.50	31.50	31.50	-3.96%	142
May 4, 2026	31.30	32.86	31.30	32.80	32.80	4.79%	758
Apr 30, 2026	30.71	31.30	28.50	31.30	31.30	5.00%	1,309
Apr 29, 2026	29.82	29.82	29.81	29.81	29.81	-	1,950
Apr 28, 2026	30.79	32.32	29.81	29.81	29.81	-3.18%	775
Apr 27, 2026	29.00	30.79	29.00	30.79	30.79	4.98%	826
Apr 24, 2026	29.50	30.01	29.00	29.33	29.33	-2.27%	652
Apr 23, 2026	30.55	30.55	29.26	30.01	30.01	-1.77%	157
Apr 22, 2026	32.00	32.00	30.51	30.55	30.55	-4.53%	1,250
Apr 21, 2026	32.45	32.45	32.00	32.00	32.00	-1.39%	1,044
Apr 20, 2026	32.30	32.48	31.00	32.45	32.45	0.46%	988
Apr 17, 2026	31.55	32.49	31.55	32.30	32.30	0.34%	2,599
Apr 16, 2026	30.41	32.30	30.41	32.19	32.19	0.59%	1,693
Apr 15, 2026	32.10	32.10	32.00	32.00	32.00	-0.16%	503
Apr 13, 2026	32.49	32.49	30.36	32.05	32.05	0.31%	1,965
Apr 10, 2026	31.19	32.00	31.19	31.95	31.95	2.44%	965
Apr 9, 2026	30.30	31.19	30.30	31.19	31.19	2.94%	419
Apr 8, 2026	30.90	30.90	30.00	30.30	30.30	1.00%	735
Apr 7, 2026	29.96	30.57	29.05	30.00	30.00	-1.86%	658
Apr 6, 2026	30.57	30.57	29.20	30.57	30.57	-	304
Apr 2, 2026	30.58	30.58	29.67	30.57	30.57	3.00%	212
Apr 1, 2026	28.90	30.34	28.90	29.68	29.68	2.70%	1,448
Mar 30, 2026	28.90	28.90	27.93	28.90	28.90	-1.70%	1,355
Mar 27, 2026	30.93	31.90	29.40	29.40	29.40	-4.95%	1,439
Mar 25, 2026	30.93	30.93	30.93	30.93	30.93	-	588
Mar 23, 2026	30.94	30.94	30.93	30.93	30.93	1.98%	53
Mar 20, 2026	30.79	30.79	30.00	30.33	30.33	3.34%	181
Mar 19, 2026	30.85	30.85	29.35	29.35	29.35	-4.99%	2,329
Mar 18, 2026	29.60	30.98	29.60	30.89	30.89	4.36%	133
Mar 17, 2026	30.82	30.98	29.00	29.60	29.60	-2.54%	2,824
Mar 16, 2026	30.51	30.51	30.37	30.37	30.37	4.51%	284