Skip to main content
logo
Allied Critical Metals Inc. (CSE:ACM)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
+0.130 (6.88%)
Jun 11, 2026, 3:55 PM EST

Allied Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20261.952.051.842.052.058.47%88,697
Jun 10, 20262.032.031.891.891.89-7.80%96,515
Jun 9, 20262.152.171.972.052.05-3.76%194,160
Jun 8, 20262.302.302.112.132.13-5.33%380,073
Jun 5, 20262.392.392.132.252.25-4.66%265,548
Jun 4, 20262.252.402.252.362.363.96%729,800
Jun 3, 20262.282.282.162.272.27-3.40%387,298
Jun 2, 20262.032.352.012.352.3515.20%874,709
Jun 1, 20262.032.051.972.042.040.49%114,811
May 29, 20261.982.051.982.032.03-67,612
May 28, 20262.002.051.982.032.031.50%157,347
May 27, 20262.042.041.962.002.00-0.50%149,651
May 26, 20261.962.051.942.012.013.61%153,024
May 25, 20261.861.951.861.941.943.19%55,689
May 22, 20261.881.881.811.881.884.44%158,113
May 21, 20261.821.831.741.801.80-1.64%228,383
May 20, 20261.801.921.801.831.832.81%178,738
May 19, 20261.921.971.761.781.78-11.00%357,234
May 15, 20262.052.061.992.002.00-2.44%221,436
May 14, 20262.052.092.052.052.05-1.44%652,989
May 13, 20262.002.082.002.082.084.00%640,459
May 12, 20262.002.011.922.002.00-1.96%225,767
May 11, 20261.982.041.982.042.043.03%189,309
May 8, 20262.052.051.901.981.98-1.00%435,293
May 7, 20262.102.101.902.002.00-0.99%181,793
May 6, 20262.172.171.982.022.02-7.34%332,806
May 5, 20262.202.242.152.182.18-2.68%152,408
May 4, 20262.252.252.182.242.24-0.44%230,092
May 1, 20262.242.262.182.252.253.21%118,941
Apr 30, 20262.252.292.112.182.18-0.91%2,258,373
Apr 29, 20262.352.442.202.202.20-5.17%1,446,204
Apr 28, 20262.372.372.182.322.32-4.53%755,974
Apr 27, 20262.252.462.212.432.4311.47%852,417
Apr 24, 20262.062.182.042.182.1812.37%1,370,560
Apr 23, 20262.022.061.811.941.94-3.96%584,134
Apr 22, 20262.032.082.002.022.020.50%332,841
Apr 21, 20262.012.082.002.012.01-189,520
Apr 20, 20262.042.052.002.012.01-2.43%204,003
Apr 17, 20262.002.112.002.062.062.49%352,456
Apr 16, 20262.022.101.972.012.01-4.29%486,235
Apr 15, 20262.052.252.052.102.10-3.67%133,799
Apr 14, 20262.242.282.142.182.18-0.91%298,207
Apr 13, 20262.072.231.972.202.207.84%363,327
Apr 10, 20262.042.061.952.042.04-355,451
Apr 9, 20261.992.051.902.042.043.55%505,587
Apr 8, 20261.932.051.861.971.975.91%1,691,162
Apr 7, 20261.781.891.781.861.867.51%860,839
Apr 6, 20261.751.801.701.731.731.17%273,153
Apr 2, 20261.431.741.431.711.717.55%381,013
Apr 1, 20261.481.601.451.591.598.90%455,512