Allied Critical Metals Inc. (CSE:ACM)
Canada · Delayed Price · Currency is CAD 0.3500
+0.0400 (12.90%)
Jul 18, 2025, 4:00 PM EDT
Allied Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.32 | 0.38 | 0.30 | 0.35 | - | 12.90% | 388,530 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -8.82% | 188,991 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 4.62% | 143,750 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | - | -7.14% | 182,962 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | 1.45% | 220,090 |
| Jul 11, 2025 | 0.34 | 0.38 | 0.33 | 0.35 | - | 4.55% | 492,592 |
| Jul 10, 2025 | 0.31 | 0.33 | 0.29 | 0.33 | - | 8.20% | 326,657 |
| Jul 9, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | - | 150,500 |
| Jul 8, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | - | -4.69% | 98,521 |
| Jul 7, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | 3.23% | 161,710 |
| Jul 4, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | - | 10.71% | 237,200 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 254,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 1.82% | 64,504 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 24,500 |
| Jun 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 150,500 |
| Jun 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 3.85% | 154,425 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 263,668 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -8.62% | 113,800 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 62,687 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -5.00% | 150,505 |
| Jun 19, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | - | 15.38% | 247,200 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 29,500 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 39,751 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | 1.85% | 159,000 |
| Jun 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | -1.82% | 294,500 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.51% | 66,290 |
| Jun 11, 2025 | 0.28 | 0.31 | 0.26 | 0.29 | - | 3.64% | 417,080 |
| Jun 10, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | - | 14.58% | 504,867 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 171,105 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.17% | 253,150 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 199,500 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 177,300 |
| Jun 3, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 6.98% | 129,500 |
| Jun 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.50% | 116,200 |
| May 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 221,625 |
| May 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 25,500 |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 120,002 |
| May 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 99,500 |
| May 26, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | - | 4.65% | 154,500 |
| May 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.38% | 68,500 |
| May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 55,100 |
| May 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.67% | 79,251 |
| May 20, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 2.27% | 124,000 |
| May 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 37,500 |
| May 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 126,800 |
| May 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 96,000 |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 147,204 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 67,000 |
| May 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 162,755 |
| May 8, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.33% | 261,500 |