Allied Critical Metals Inc. (ACMIF)
OTCMKTS · Delayed Price · Currency is USD
1.426
+0.006 (0.42%)
At close: Sep 25, 2026
ACMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 0.42% | 2,489 |
| Sep 24, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 1.43% | 6,051 |
| Sep 23, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 15,060 |
| Sep 22, 2026 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 3.68% | 3,814 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.59% | 4,892 |
| Sep 18, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.25% | 120,882 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.55% | 10,510 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.89% | 5,805 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -5.61% | 7,663 |
| Sep 14, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 13,610 |
| Sep 11, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 26,216 |
| Sep 10, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 11,621 |
| Sep 9, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 13,278 |
| Sep 8, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 16,205 |
| Sep 4, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 19,840 |
| Sep 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | 3,507 |
| Sep 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 2.43% | 6,250 |
| Sep 1, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | -1.61% | 7,829 |
| Aug 31, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 3,395 |
| Aug 28, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 30,417 |
| Aug 27, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -2.22% | 25,356 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -0.44% | 8,700 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -2.94% | 12,200 |
| Aug 21, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 3.16% | 8,084 |
| Aug 20, 2026 | 1.61 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 16,370 |
| Aug 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.54% | 13,808 |
| Aug 18, 2026 | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | 1.84% | 24,061 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.71% | 2,946 |
| Aug 14, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 3.71% | 11,003 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | 15,079 |
| Aug 12, 2026 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -0.78% | 7,144 |
| Aug 11, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 1.22% | 7,296 |
| Aug 10, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.98% | 885 |
| Aug 7, 2026 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | 8.41% | 9,574 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.81% | 7,130 |
| Aug 5, 2026 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | 1.24% | 7,279 |
| Aug 4, 2026 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 9.47% | 7,323 |
| Aug 3, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -3.34% | 45,052 |
| Jul 31, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.42% | 4,470 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.31% | 11,200 |
| Jul 29, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 0.77% | 2,993 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -4.07% | 32,977 |
| Jul 27, 2026 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 9,760 |
| Jul 24, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 3.68% | 24,859 |
| Jul 23, 2026 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.72% | 11,753 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.22% | 27,592 |
| Jul 21, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.93% | 21,041 |
| Jul 20, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 6,859 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -4.55% | 6,894 |
| Jul 16, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.19% | 11,677 |