Allied Critical Metals Inc. (CSE:ACM)
Canada · Delayed Price · Currency is CAD 1.990
+0.010 (0.51%)
Sep 29, 2026, 3:59 PM EST
Allied Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |