Aluminum Corporation of China Limited (ALMMF)
OTCMKTS
· Delayed Price · Currency is USD
0.5800
-0.0482 (-7.67%)
May 15, 2025, 12:49 PM EDT
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 18.42% | 6,035 |
| May 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -11.58% | 1,099 |
| May 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 10.78% | 1,000 |
| May 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 45 |
| May 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 50 |
| May 5, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 7.95% | 5,825 |
| May 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.04% | 500 |
| May 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -7.83% | 17,500 |
| Apr 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 6.94% | 543 |
| Apr 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.63% | 6,000 |
| Apr 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.76% | 125 |
| Apr 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 27 |
| Apr 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Apr 3, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | -5.32% | 2,099 |
| Apr 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.65% | 1,000 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 69 |
| Mar 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.01% | 5,000 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.10% | 2,499 |
| Mar 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |
| Mar 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 45 |
| Mar 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.33% | 475 |
| Mar 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.03% | 127 |
| Mar 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.36% | 4,450 |
| Mar 12, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | 2.89% | 213 |
| Mar 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.13% | 600 |
| Mar 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.91% | 100 |
| Mar 7, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 6.28% | 5,520 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |