Allied Critical Metals Inc. (CSE:ACM)
Canada · Delayed Price · Currency is CAD 1.210
-0.160 (-11.68%)
Oct 20, 2026, 3:59 PM EST
Allied Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.38 | 1.38 | 1.19 | 1.21 | 1.21 | -11.68% | 540,483 |
| Oct 19, 2026 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -9.87% | 503,536 |
| Oct 16, 2026 | 1.60 | 1.61 | 1.34 | 1.52 | 1.52 | -3.80% | 219,414 |
| Oct 15, 2026 | 1.65 | 1.65 | 1.45 | 1.58 | 1.58 | -0.63% | 193,548 |
| Oct 14, 2026 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -7.02% | 87,855 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -9.04% | 745,329 |
| Oct 9, 2026 | 1.67 | 1.88 | 1.59 | 1.88 | 1.88 | 12.57% | 798,931 |
| Oct 8, 2026 | 1.76 | 1.78 | 1.60 | 1.67 | 1.67 | -5.65% | 298,529 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -2.21% | 78,264 |
| Oct 6, 2026 | 1.92 | 1.92 | 1.78 | 1.81 | 1.81 | -4.74% | 91,189 |
| Oct 5, 2026 | 1.92 | 1.93 | 1.61 | 1.90 | 1.90 | 0.53% | 360,364 |
| Oct 2, 2026 | 1.95 | 1.96 | 1.85 | 1.89 | 1.89 | -3.08% | 62,882 |
| Oct 1, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -2.50% | 53,002 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 0.50% | 46,616 |
| Sep 29, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 70,662 |
| Sep 28, 2026 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -2.94% | 66,384 |
| Sep 25, 2026 | 2.05 | 2.11 | 2.00 | 2.04 | 2.04 | 1.49% | 136,100 |
| Sep 24, 2026 | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | 2.03% | 57,006 |
| Sep 23, 2026 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 101,207 |
| Sep 22, 2026 | 1.95 | 2.01 | 1.94 | 1.96 | 1.96 | 2.08% | 47,872 |
| Sep 21, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 355,735 |
| Sep 18, 2026 | 2.01 | 2.03 | 1.94 | 1.94 | 1.94 | -3.00% | 108,323 |
| Sep 17, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -0.50% | 74,756 |
| Sep 16, 2026 | 2.02 | 2.08 | 2.00 | 2.01 | 2.01 | -0.50% | 147,289 |
| Sep 15, 2026 | 2.14 | 2.14 | 2.01 | 2.02 | 2.02 | -4.72% | 414,256 |
| Sep 14, 2026 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -1.40% | 76,333 |
| Sep 11, 2026 | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | -0.46% | 55,502 |
| Sep 10, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 0.47% | 41,118 |
| Sep 9, 2026 | 2.12 | 2.18 | 2.11 | 2.15 | 2.15 | 1.42% | 146,472 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -1.40% | 53,772 |
| Sep 4, 2026 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | -0.46% | 20,794 |
| Sep 3, 2026 | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | 1.41% | 46,115 |
| Sep 2, 2026 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | - | 22,502 |
| Sep 1, 2026 | 2.12 | 2.14 | 2.08 | 2.13 | 2.13 | -0.47% | 77,479 |
| Aug 31, 2026 | 2.03 | 2.14 | 2.03 | 2.14 | 2.14 | 1.90% | 37,414 |
| Aug 28, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -0.94% | 251,767 |
| Aug 27, 2026 | 2.21 | 2.21 | 2.12 | 2.12 | 2.12 | -3.64% | 99,198 |
| Aug 26, 2026 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 1.38% | 14,511 |
| Aug 25, 2026 | 2.25 | 2.26 | 2.11 | 2.17 | 2.17 | -3.13% | 110,621 |
| Aug 24, 2026 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -0.44% | 64,785 |
| Aug 21, 2026 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 1.81% | 106,661 |
| Aug 20, 2026 | 2.22 | 2.28 | 2.16 | 2.21 | 2.21 | -0.45% | 88,431 |
| Aug 19, 2026 | 2.20 | 2.28 | 2.19 | 2.22 | 2.22 | -0.45% | 179,880 |
| Aug 18, 2026 | 2.23 | 2.23 | 2.12 | 2.23 | 2.23 | 1.83% | 96,125 |
| Aug 17, 2026 | 2.18 | 2.24 | 2.15 | 2.19 | 2.19 | -2.23% | 55,832 |
| Aug 14, 2026 | 2.14 | 2.25 | 2.12 | 2.24 | 2.24 | 4.67% | 144,833 |
| Aug 13, 2026 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 27,191 |
| Aug 12, 2026 | 2.15 | 2.15 | 2.09 | 2.15 | 2.15 | 0.94% | 25,715 |
| Aug 11, 2026 | 2.10 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 97,367 |
| Aug 10, 2026 | 2.21 | 2.21 | 2.08 | 2.12 | 2.12 | -4.07% | 69,747 |