Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
1.310
-0.100 (-7.09%)
Nov 7, 2025, 3:19 PM EST
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -0.71% | 50,300 |
| Nov 6, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 20.51% | 15,762 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.00% | 243 |
| Nov 4, 2025 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | - | 749 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 19,520 |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 357 |
| Oct 30, 2025 | 1.26 | 1.30 | 1.19 | 1.30 | 1.30 | 4.00% | 25,271 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.11 | 1.25 | 1.25 | -1.57% | 4,750 |
| Oct 27, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 9.48% | 1,050 |
| Oct 24, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 14.29% | 10,430 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.73% | 6,007 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 20, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.66% | 4,659 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| 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 |