Allied Critical Metals Inc. (CSE:ACM)
 0.6700
 0.00 (0.00%)
  Oct 31, 2025, 11:36 AM EDT
Allied Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 138,019 | 
| Oct 29, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | - | 294,356 | 
| Oct 28, 2025 | 0.66 | 0.71 | 0.61 | 0.70 | 0.70 | 7.69% | 623,614 | 
| Oct 27, 2025 | 0.68 | 0.69 | 0.62 | 0.65 | 0.65 | -5.80% | 216,869 | 
| Oct 24, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | - | 410,808 | 
| Oct 23, 2025 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | -1.43% | 291,967 | 
| Oct 22, 2025 | 0.70 | 0.71 | 0.61 | 0.70 | 0.70 | 2.94% | 584,713 | 
| Oct 21, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -5.56% | 289,304 | 
| Oct 20, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | 7.46% | 376,876 | 
| Oct 17, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -2.90% | 198,995 | 
| Oct 16, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | -6.76% | 156,114 | 
| Oct 15, 2025 | 0.82 | 0.82 | 0.70 | 0.74 | 0.74 | -7.50% | 203,669 | 
| Oct 14, 2025 | 0.70 | 0.81 | 0.70 | 0.80 | 0.80 | 14.29% | 595,642 | 
| Oct 10, 2025 | 0.71 | 0.71 | 0.65 | 0.70 | 0.70 | -1.41% | 241,500 | 
| Oct 9, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 1.43% | 256,879 | 
| Oct 8, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 1,356,844 | 
| Oct 7, 2025 | 0.64 | 0.65 | 0.60 | 0.65 | 0.65 | 1.56% | 437,231 | 
| Oct 6, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -4.48% | 267,688 | 
| Oct 3, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | - | 378,900 | 
| Oct 2, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -6.94% | 50,467 | 
| Oct 1, 2025 | 0.65 | 0.73 | 0.65 | 0.72 | 0.72 | 5.88% | 253,899 | 
| Sep 30, 2025 | 0.76 | 0.76 | 0.66 | 0.68 | 0.68 | -10.53% | 566,072 | 
| Sep 29, 2025 | 0.86 | 0.86 | 0.76 | 0.76 | 0.76 | -8.43% | 291,770 | 
| Sep 26, 2025 | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -2.35% | 330,306 | 
| Sep 25, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | 1.19% | 443,471 | 
| Sep 24, 2025 | 0.77 | 0.89 | 0.75 | 0.84 | 0.84 | 12.00% | 724,991 | 
| Sep 23, 2025 | 0.75 | 0.76 | 0.70 | 0.75 | 0.75 | 2.74% | 436,559 | 
| Sep 22, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 5.80% | 891,622 | 
| Sep 19, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 9.52% | 161,910 | 
| Sep 18, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | -3.08% | 314,308 | 
| Sep 17, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 99,464 | 
| Sep 16, 2025 | 0.61 | 0.67 | 0.61 | 0.65 | 0.65 | 6.56% | 267,099 | 
| Sep 15, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | - | 323,198 | 
| Sep 12, 2025 | 0.69 | 0.69 | 0.60 | 0.61 | 0.61 | -11.59% | 287,283 | 
| Sep 11, 2025 | 0.70 | 0.70 | 0.64 | 0.69 | 0.69 | -1.43% | 265,416 | 
| Sep 10, 2025 | 0.63 | 0.70 | 0.62 | 0.70 | 0.70 | 14.75% | 224,729 | 
| Sep 9, 2025 | 0.61 | 0.67 | 0.58 | 0.61 | 0.61 | - | 270,274 | 
| Sep 8, 2025 | 0.52 | 0.62 | 0.52 | 0.61 | 0.61 | 15.09% | 303,926 | 
| Sep 5, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 334,339 | 
| Sep 4, 2025 | 0.45 | 0.58 | 0.45 | 0.52 | 0.52 | 18.18% | 1,859,432 | 
| Sep 3, 2025 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 33.33% | 430,599 | 
| Sep 2, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 77,470 | 
| Aug 29, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 159,178 | 
| Aug 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 85,000 | 
| Aug 27, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 81,000 | 
| Aug 26, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 111,500 | 
| Aug 25, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 76,289 | 
| Aug 22, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 32,109 | 
| Aug 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 81,708 | 
| Aug 20, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 42,675 |