Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.060 (-4.08%)
At close: Dec 19, 2025
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -2.55% | 7,225 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 9,000 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.40 | 1.40 | 1.40 | -14.00% | 66,210 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.24% | 3,069 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | -9.00% | 3,700 |
| Nov 13, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 18.38% | 8,626 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 10.46% | 16,025 |
| Nov 11, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -9.72% | 1,339 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 12.50% | 12,100 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -9.22% | 100,325 |
| Nov 6, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 21.03% | 15,762 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.38% | 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 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 20, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.66% | 4,659 |
| Oct 16, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 23.37% | 10,000 |
| 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 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 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 |
| 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 |