Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
1.166
+0.221 (23.37%)
Oct 16, 2025, 3:08 PM EDT
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 23.37% | 10,000 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -16.36% | 1,100 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.13 | 1.13 | 1.13 | -1.74% | 8,100 |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 9, 2025 | 1.33 | 1.33 | 1.01 | 1.15 | 1.15 | 12.75% | 9,200 |
| Oct 8, 2025 | 0.95 | 1.04 | 0.94 | 1.02 | 1.02 | 13.59% | 13,300 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 96 |
| Oct 3, 2025 | 1.26 | 1.28 | 0.90 | 0.90 | 0.90 | -12.13% | 3,375 |
| Oct 2, 2025 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | 7.02% | 77,650 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 30, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -2.95% | 600 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.60% | 3,325 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.38% | 9,000 |
| Sep 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.26% | 2,500 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.77% | 300 |
| Sep 23, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -1.69% | 5,825 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.41% | 425 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.48% | 5,000 |
| Sep 16, 2025 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -3.71% | 2,795 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.26% | 200 |
| Sep 12, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 12.20% | 11,225 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.06% | 1,160 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.09% | 100 |
| Sep 9, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 9.27% | 3,000 |
| Sep 8, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | 0.23% | 5,150 |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.12% | 500 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.07% | 740 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.30% | 475 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -5.45% | 5,000 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.34% | 14,000 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 9.23% | 87,918 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 22, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -3.82% | 12,000 |
| Aug 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.58% | 4,500 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 18, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | -0.33% | 6,280 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 6.46% | 142,808 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -5.03% | 16,000 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6.63% | 12,725 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | 3.84% | 39,170 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.70% | 25,000 |
| Aug 8, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 5.92% | 26,625 |
| Aug 7, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | -0.98% | 9,050 |