Alum S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.48	2.48	2.46	2.46	2.46	25.51%	36
Jun 5, 2026	2.76	2.76	1.96	1.96	1.96	-26.32%	3
Jun 4, 2026	2.70	2.70	1.96	2.66	2.66	-1.48%	1,112
Jun 3, 2026	2.30	2.74	2.30	2.70	2.70	4.65%	132
May 27, 2026	1.95	2.58	1.95	2.58	2.58	-	40
May 26, 2026	2.38	2.68	2.10	2.58	2.58	-13.42%	591
May 25, 2026	2.34	3.02	2.22	2.98	2.98	27.35%	99
May 22, 2026	2.34	2.34	2.34	2.34	2.34	30.00%	31
May 21, 2026	1.80	1.80	1.80	1.80	1.80	-29.69%	13
May 18, 2026	2.56	2.56	2.56	2.56	2.56	-	112
May 14, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	127
May 4, 2026	2.30	2.58	2.30	2.58	2.58	-3.01%	29
Apr 21, 2026	2.60	2.66	2.60	2.66	2.66	-6.99%	16
Apr 17, 2026	2.90	2.90	2.86	2.86	2.86	5.93%	2
Apr 16, 2026	2.70	2.70	2.70	2.70	2.70	-	123
Apr 15, 2026	2.70	2.70	2.70	2.70	2.70	17.39%	27
Apr 14, 2026	2.68	2.68	2.30	2.30	2.30	-17.86%	299
Apr 6, 2026	1.65	2.80	1.65	2.80	2.80	19.66%	3
Apr 3, 2026	2.50	2.50	2.34	2.34	2.34	19.39%	9
Apr 2, 2026	1.96	1.96	1.96	1.96	1.96	-29.50%	2
Apr 1, 2026	1.81	3.08	1.81	2.78	2.78	7.75%	12,261
Mar 27, 2026	1.68	2.58	1.68	2.58	2.58	7.50%	30
Mar 25, 2026	2.40	2.40	2.40	2.40	2.40	-	1,066
Mar 12, 2026	2.40	2.40	2.40	2.40	2.40	29.73%	10
Mar 10, 2026	1.85	1.85	1.85	1.85	1.85	29.37%	8
Jan 26, 2026	2.58	2.58	1.43	1.43	1.43	-29.90%	1,065
Jan 21, 2026	2.04	2.04	2.04	2.04	2.04	4.62%	17
Jan 19, 2026	1.93	1.95	1.93	1.95	1.95	14.71%	849
Jan 9, 2026	1.70	1.70	1.70	1.70	1.70	25.00%	32
Jan 8, 2026	1.36	1.36	1.36	1.36	1.36	-26.49%	82
Dec 22, 2025	1.84	1.85	1.84	1.85	1.85	-	17
Dec 16, 2025	1.31	1.85	1.31	1.85	1.85	-	90