Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
1.685
-0.140 (-7.67%)
At close: Feb 27, 2026
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -7.67% | 416 |
| Feb 26, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 9.28% | 1,330 |
| Feb 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 201 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 300 |
| Feb 20, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -0.87% | 349 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | 0.53% | 2,150 |
| Feb 13, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.39% | 8,210 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -5.71% | 26,533 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 260 |
| Feb 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | 400 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.59 | 1.59 | 1.59 | 2.58% | 3,900 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -4.62% | 6,100 |
| Feb 4, 2026 | 1.59 | 1.70 | 1.59 | 1.63 | 1.63 | -11.68% | 11,800 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 1,594 |
| Jan 29, 2026 | 2.18 | 2.18 | 1.80 | 1.80 | 1.80 | -4.26% | 25,250 |
| Jan 28, 2026 | 1.90 | 1.92 | 1.75 | 1.88 | 1.88 | 10.26% | 57,711 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57% | 1,070 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.64 | 1.75 | 1.75 | 5.11% | 34,350 |
| Jan 23, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -6.72% | 270 |
| Jan 22, 2026 | 1.75 | 1.79 | 1.70 | 1.79 | 1.78 | 2.00% | 9,200 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.65 | 1.75 | 1.75 | 0.23% | 28,159 |
| Jan 16, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -5.62% | 200 |
| Jan 14, 2026 | 1.75 | 1.85 | 1.51 | 1.85 | 1.85 | -0.27% | 13,305 |
| Jan 13, 2026 | 1.75 | 1.92 | 1.75 | 1.86 | 1.86 | 6.18% | 14,974 |
| Jan 12, 2026 | 1.62 | 1.76 | 1.62 | 1.75 | 1.75 | 0.11% | 45,750 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 1.75% | 23,539 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 66,642 |
| Jan 6, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 7.59% | 21,500 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 1.54% | 31,400 |
| Dec 31, 2025 | 1.75 | 1.75 | 1.52 | 1.56 | 1.56 | 1.04% | 700 |
| Dec 30, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 3.01% | 1,675 |
| Dec 29, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.70% | 1,450 |
| Dec 26, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.73% | 5,850 |
| Dec 24, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 2.48% | 3,300 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.19 | 1.41 | 1.41 | -4.08% | 17,167 |
| Dec 18, 2025 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 7.30% | 12,000 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 102,800 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 100 |
| Dec 12, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | -0.28% | 65,500 |
| Dec 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.31% | 1,115 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -15.03% | 500 |
| Dec 9, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | 2.00% | 2,500 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 678 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 3,125 |
| Dec 3, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 3.20% | 21,010 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.84% | 3,125 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.35 | 1.35 | 1.35 | 1.73% | 6,020 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.56% | 2,500 |
| Nov 26, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 5.00% | 1,450 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.62% | 6,058 |