Allied Critical Metals Inc. (CSE:ACM)
Canada · Delayed Price · Currency is CAD 2.190
-0.050 (-2.23%)
Aug 17, 2026, 4:00 PM EST
Allied Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2.05 | 2.25 | 2.01 | 2.21 | 2.21 | 7.80% | 151,689 |
| Aug 6, 2026 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 3.02% | 47,470 |
| Aug 5, 2026 | 1.99 | 2.05 | 1.91 | 1.99 | 1.99 | -0.50% | 108,296 |
| Aug 4, 2026 | 1.87 | 2.00 | 1.82 | 2.00 | 2.00 | 9.29% | 61,308 |
| Jul 31, 2026 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 0.55% | 129,460 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 0.55% | 49,124 |
| Jul 29, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 41,889 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -2.67% | 391,412 |
| Jul 27, 2026 | 1.99 | 2.04 | 1.87 | 1.87 | 1.87 | -6.03% | 156,507 |
| Jul 24, 2026 | 1.96 | 2.01 | 1.89 | 1.99 | 1.99 | 4.74% | 1,753,462 |
| Jul 23, 2026 | 1.98 | 2.00 | 1.88 | 1.90 | 1.90 | -4.52% | 82,340 |
| Jul 22, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 28,725 |
| Jul 21, 2026 | 1.94 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 92,278 |
| Jul 20, 2026 | 1.95 | 1.95 | 1.86 | 1.95 | 1.95 | 0.52% | 46,274 |
| Jul 17, 2026 | 1.98 | 1.98 | 1.81 | 1.94 | 1.94 | -2.02% | 93,731 |
| Jul 16, 2026 | 2.05 | 2.07 | 1.98 | 1.98 | 1.98 | -1.49% | 107,964 |
| Jul 15, 2026 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -1.95% | 50,215 |
| Jul 14, 2026 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | -4.65% | 62,397 |
| Jul 13, 2026 | 2.27 | 2.28 | 2.09 | 2.15 | 2.15 | -6.52% | 75,477 |
| Jul 10, 2026 | 2.21 | 2.32 | 2.21 | 2.30 | 2.30 | 3.60% | 39,511 |
| Jul 9, 2026 | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | -0.45% | 58,066 |
| Jul 8, 2026 | 2.31 | 2.31 | 2.18 | 2.23 | 2.23 | -5.11% | 60,449 |
| Jul 7, 2026 | 2.35 | 2.48 | 2.29 | 2.35 | 2.35 | 0.43% | 1,558,268 |
| Jul 6, 2026 | 2.28 | 2.35 | 2.27 | 2.34 | 2.34 | 1.74% | 150,106 |
| Jul 3, 2026 | 2.29 | 2.30 | 2.16 | 2.30 | 2.30 | 0.44% | 111,216 |
| Jul 2, 2026 | 2.08 | 2.30 | 2.08 | 2.29 | 2.29 | 6.02% | 408,976 |
| Jun 30, 2026 | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | 0.47% | 64,563 |
| Jun 29, 2026 | 2.16 | 2.16 | 2.07 | 2.15 | 2.15 | 0.47% | 24,913 |
| Jun 26, 2026 | 2.10 | 2.15 | 2.04 | 2.14 | 2.14 | 2.39% | 125,744 |
| Jun 25, 2026 | 2.06 | 2.10 | 1.95 | 2.09 | 2.09 | 7.18% | 138,590 |
| Jun 24, 2026 | 2.07 | 2.07 | 1.94 | 1.95 | 1.95 | -6.70% | 68,256 |
| Jun 23, 2026 | 2.18 | 2.18 | 2.03 | 2.09 | 2.09 | -4.13% | 265,251 |
| Jun 22, 2026 | 2.30 | 2.31 | 2.13 | 2.18 | 2.18 | -3.96% | 88,710 |
| Jun 19, 2026 | 2.29 | 2.29 | 2.25 | 2.27 | 2.27 | - | 35,136 |
| Jun 18, 2026 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | -1.73% | 55,702 |
| Jun 17, 2026 | 2.40 | 2.41 | 2.27 | 2.31 | 2.31 | -3.75% | 212,885 |
| Jun 16, 2026 | 2.27 | 2.43 | 2.25 | 2.40 | 2.40 | 6.67% | 330,400 |
| Jun 15, 2026 | 2.20 | 2.26 | 2.18 | 2.25 | 2.25 | 2.74% | 739,291 |
| Jun 12, 2026 | 1.99 | 2.19 | 1.98 | 2.19 | 2.19 | 6.83% | 279,468 |
| Jun 11, 2026 | 1.95 | 2.05 | 1.84 | 2.05 | 2.05 | 8.47% | 88,697 |
| Jun 10, 2026 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -7.80% | 96,515 |
| Jun 9, 2026 | 2.15 | 2.17 | 1.97 | 2.05 | 2.05 | -3.76% | 194,160 |
| Jun 8, 2026 | 2.30 | 2.30 | 2.11 | 2.13 | 2.13 | -5.33% | 380,073 |
| Jun 5, 2026 | 2.39 | 2.39 | 2.13 | 2.25 | 2.25 | -4.66% | 265,548 |