Allied Critical Metals Inc. (CSE:ACM)
Canada · Delayed Price · Currency is CAD 1.240
-0.010 (-0.80%)
At close: Feb 27, 2026
Allied Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.26 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 481,095 |
| Feb 26, 2026 | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 495,021 |
| Feb 25, 2026 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 6.36% | 284,077 |
| Feb 24, 2026 | 1.01 | 1.14 | 1.01 | 1.10 | 1.10 | 5.77% | 351,944 |
| Feb 23, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 198,225 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 64,173 |
| Feb 19, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 39,872 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 79,826 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 181,084 |
| Feb 13, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 94,550 |
| Feb 12, 2026 | 0.93 | 1.04 | 0.92 | 0.99 | 0.99 | 2.06% | 239,466 |
| Feb 11, 2026 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -5.83% | 266,684 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -4.63% | 138,220 |
| Feb 9, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | - | 143,006 |
| Feb 6, 2026 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 6.93% | 131,343 |
| Feb 5, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 123,952 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.00 | 1.00 | 1.00 | -8.26% | 186,132 |
| Feb 3, 2026 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 13.54% | 506,539 |
| Feb 2, 2026 | 0.88 | 1.00 | 0.88 | 0.96 | 0.96 | -2.04% | 138,143 |
| Jan 30, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 146,508 |
| Jan 29, 2026 | 1.03 | 1.09 | 0.98 | 0.99 | 0.99 | -4.81% | 260,979 |
| Jan 28, 2026 | 1.06 | 1.09 | 1.00 | 1.04 | 1.04 | -1.89% | 133,311 |
| Jan 27, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -1.85% | 322,601 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.03 | 1.08 | 1.08 | -4.42% | 520,191 |
| Jan 23, 2026 | 1.00 | 1.13 | 0.97 | 1.13 | 1.13 | 13.00% | 672,073 |
| Jan 22, 2026 | 0.97 | 1.01 | 0.93 | 1.00 | 1.00 | 4.17% | 315,179 |
| Jan 21, 2026 | 0.97 | 1.03 | 0.88 | 0.96 | 0.96 | -3.03% | 587,103 |
| Jan 20, 2026 | 0.92 | 1.00 | 0.90 | 0.99 | 0.99 | 7.61% | 786,002 |
| Jan 19, 2026 | 0.86 | 0.93 | 0.83 | 0.92 | 0.92 | 6.98% | 1,036,369 |
| Jan 16, 2026 | 0.73 | 0.93 | 0.73 | 0.86 | 0.86 | 16.22% | 1,058,838 |
| Jan 15, 2026 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | 5.71% | 384,733 |
| Jan 14, 2026 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -4.11% | 437,540 |
| Jan 13, 2026 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | - | 432,824 |
| Jan 12, 2026 | 0.75 | 0.77 | 0.70 | 0.73 | 0.73 | 1.39% | 344,481 |
| Jan 9, 2026 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | 7.46% | 386,019 |
| Jan 8, 2026 | 0.66 | 0.67 | 0.60 | 0.67 | 0.67 | 3.08% | 41,560 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 87,760 |
| Jan 6, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -4.35% | 149,697 |
| Jan 5, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 7.81% | 396,333 |
| Jan 2, 2026 | 0.62 | 0.68 | 0.61 | 0.64 | 0.64 | 6.67% | 863,071 |
| Dec 31, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 49,615 |
| Dec 30, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 245,048 |
| Dec 29, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -3.23% | 117,365 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 8,757 |
| Dec 23, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -1.59% | 325,278 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 5.00% | 371,946 |
| Dec 19, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 158,430 |
| Dec 18, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 166,020 |
| Dec 17, 2025 | 0.58 | 0.60 | 0.53 | 0.60 | 0.60 | 3.45% | 570,507 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 154,023 |