Allied Critical Metals Inc. (CSE:ACM)
Canada · Delayed Price · Currency is CAD 1.880
+0.080 (4.44%)
At close: May 22, 2026
Allied Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | 4.44% | 158,113 |
| May 21, 2026 | 1.82 | 1.83 | 1.74 | 1.80 | 1.80 | -1.64% | 228,383 |
| May 20, 2026 | 1.80 | 1.92 | 1.80 | 1.83 | 1.83 | 2.81% | 178,738 |
| May 19, 2026 | 1.92 | 1.97 | 1.76 | 1.78 | 1.78 | -11.00% | 357,234 |
| May 15, 2026 | 2.05 | 2.06 | 1.99 | 2.00 | 2.00 | -2.44% | 221,436 |
| May 14, 2026 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 652,989 |
| May 13, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | 640,459 |
| May 12, 2026 | 2.00 | 2.01 | 1.92 | 2.00 | 2.00 | -1.96% | 225,767 |
| May 11, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 189,309 |
| May 8, 2026 | 2.05 | 2.05 | 1.90 | 1.98 | 1.98 | -1.00% | 435,293 |
| May 7, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -0.99% | 181,793 |
| May 6, 2026 | 2.17 | 2.17 | 1.98 | 2.02 | 2.02 | -7.34% | 332,806 |
| May 5, 2026 | 2.20 | 2.24 | 2.15 | 2.18 | 2.18 | -2.68% | 152,408 |
| May 4, 2026 | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | -0.44% | 230,092 |
| May 1, 2026 | 2.24 | 2.26 | 2.18 | 2.25 | 2.25 | 3.21% | 118,941 |
| Apr 30, 2026 | 2.25 | 2.29 | 2.11 | 2.18 | 2.18 | -0.91% | 2,258,373 |
| Apr 29, 2026 | 2.35 | 2.44 | 2.20 | 2.20 | 2.20 | -5.17% | 1,446,204 |
| Apr 28, 2026 | 2.37 | 2.37 | 2.18 | 2.32 | 2.32 | -4.53% | 755,974 |
| Apr 27, 2026 | 2.25 | 2.46 | 2.21 | 2.43 | 2.43 | 11.47% | 852,417 |
| Apr 24, 2026 | 2.06 | 2.18 | 2.04 | 2.18 | 2.18 | 12.37% | 1,370,560 |
| Apr 23, 2026 | 2.02 | 2.06 | 1.81 | 1.94 | 1.94 | -3.96% | 584,134 |
| Apr 22, 2026 | 2.03 | 2.08 | 2.00 | 2.02 | 2.02 | 0.50% | 332,841 |
| Apr 21, 2026 | 2.01 | 2.08 | 2.00 | 2.01 | 2.01 | - | 189,520 |
| Apr 20, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -2.43% | 204,003 |
| Apr 17, 2026 | 2.00 | 2.11 | 2.00 | 2.06 | 2.06 | 2.49% | 352,456 |
| Apr 16, 2026 | 2.02 | 2.10 | 1.97 | 2.01 | 2.01 | -4.29% | 486,235 |
| Apr 15, 2026 | 2.05 | 2.25 | 2.05 | 2.10 | 2.10 | -3.67% | 133,799 |
| Apr 14, 2026 | 2.24 | 2.28 | 2.14 | 2.18 | 2.18 | -0.91% | 298,207 |
| Apr 13, 2026 | 2.07 | 2.23 | 1.97 | 2.20 | 2.20 | 7.84% | 363,327 |
| Apr 10, 2026 | 2.04 | 2.06 | 1.95 | 2.04 | 2.04 | - | 355,451 |
| Apr 9, 2026 | 1.99 | 2.05 | 1.90 | 2.04 | 2.04 | 3.55% | 505,587 |
| Apr 8, 2026 | 1.93 | 2.05 | 1.86 | 1.97 | 1.97 | 5.91% | 1,691,162 |
| Apr 7, 2026 | 1.78 | 1.89 | 1.78 | 1.86 | 1.86 | 7.51% | 860,839 |
| Apr 6, 2026 | 1.75 | 1.80 | 1.70 | 1.73 | 1.73 | 1.17% | 273,153 |
| Apr 2, 2026 | 1.43 | 1.74 | 1.43 | 1.71 | 1.71 | 7.55% | 381,013 |
| Apr 1, 2026 | 1.48 | 1.60 | 1.45 | 1.59 | 1.59 | 8.90% | 455,512 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 130,976 |
| Mar 30, 2026 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | 2.11% | 598,852 |
| Mar 27, 2026 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 6.77% | 374,489 |
| Mar 26, 2026 | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -5.67% | 89,191 |
| Mar 25, 2026 | 1.32 | 1.42 | 1.31 | 1.41 | 1.41 | 7.63% | 887,999 |
| Mar 24, 2026 | 1.25 | 1.31 | 1.19 | 1.31 | 1.31 | 7.38% | 294,199 |
| Mar 23, 2026 | 1.05 | 1.25 | 1.05 | 1.22 | 1.22 | 7.96% | 547,649 |
| Mar 20, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -2.59% | 170,079 |
| Mar 19, 2026 | 1.18 | 1.24 | 1.15 | 1.16 | 1.16 | -10.77% | 335,588 |
| Mar 18, 2026 | 1.44 | 1.45 | 1.29 | 1.30 | 1.30 | -8.45% | 384,360 |
| Mar 17, 2026 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | 0.71% | 235,138 |
| Mar 16, 2026 | 1.35 | 1.42 | 1.33 | 1.41 | 1.41 | 4.44% | 833,140 |
| Mar 13, 2026 | 1.29 | 1.35 | 1.20 | 1.35 | 1.35 | 4.65% | 1,163,653 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 1,210,927 |