Skip to main content
Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
0.630
-0.015 (-2.33%)
Feb 20, 2025, 3:00 PM EST

ALMMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.630.630.630.630.63--
Feb 20, 20250.630.630.630.630.633.61%650
Feb 19, 20250.610.610.610.610.61--
Feb 18, 20250.610.610.610.610.61-5.43%200
Feb 14, 20250.650.650.650.650.65--
Feb 13, 20250.650.650.650.650.65--
Feb 12, 20250.650.650.650.650.65-0.39%49,875
Feb 11, 20250.650.650.650.650.65-1,450
Feb 10, 20250.640.650.640.650.65-0.43%345
Feb 7, 20250.650.650.650.650.65--
Feb 6, 20250.650.650.650.650.65--
Feb 5, 20250.650.650.650.650.65-19
Feb 4, 20250.650.650.650.650.65--
Feb 3, 20250.650.650.650.650.65-10
Jan 31, 20250.650.650.650.650.65--
Jan 30, 20250.650.650.650.650.65-0.08%1,025
Jan 29, 20250.650.650.650.650.65--
Jan 28, 20250.650.650.650.650.65--
Jan 27, 20250.660.660.650.650.650.13%4,172
Jan 24, 20250.640.650.640.650.652.57%165,500
Jan 23, 20250.630.630.630.630.63--
Jan 22, 20250.630.630.630.630.63--
Jan 21, 20250.630.630.630.630.63--
Jan 17, 20250.630.630.630.630.633.89%250
Jan 16, 20250.610.610.610.610.61-4.28%1,250
Jan 15, 20250.600.640.600.640.64-0.69%10,000
Jan 14, 20250.640.640.640.640.647.49%300
Jan 13, 20250.600.600.600.600.608.58%988
Jan 10, 20250.550.550.550.550.551.81%6,200
Jan 8, 20250.580.580.540.540.54-5.26%13,463
Jan 7, 20250.570.570.570.570.57--
Jan 6, 20250.570.570.570.570.57-50
Jan 3, 20250.570.570.570.570.571.79%7,251
Jan 2, 20250.560.560.560.560.56--
Dec 31, 20240.570.570.550.560.561.23%10,400
Dec 30, 20240.580.580.550.550.553.73%16,500
Dec 27, 20240.530.560.530.530.53-4.01%22,750
Dec 26, 20240.560.560.560.560.56-0.79%1,250
Dec 24, 20240.560.560.560.560.560.43%14,302
Dec 23, 20240.520.560.520.560.561.81%2,377
Dec 20, 20240.550.550.550.550.55-0.28%2,500
Dec 19, 20240.520.570.520.550.553.91%6,050
Dec 18, 20240.530.530.530.530.53--
Dec 17, 20240.530.530.530.530.53-9.02%3,000
Dec 16, 20240.580.580.580.580.58-6.76%3,000
Dec 13, 20240.620.620.620.620.622.05%15,000
Dec 12, 20240.610.610.610.610.61-3.08%5,000
Dec 11, 20240.630.630.630.630.63--
Dec 10, 20240.630.630.630.630.63--
Dec 9, 20240.600.630.600.630.638.43%16,525
Dec 6, 20240.580.580.580.580.58--
Dec 5, 20240.580.580.580.580.58--
Dec 4, 20240.580.580.580.580.58--
Dec 3, 20240.580.580.580.580.58--
Dec 2, 20240.600.600.580.580.58-1.53%5,400
Nov 29, 20240.590.590.590.590.59-4.07%3,000
Nov 27, 20240.620.620.620.620.62--
Nov 26, 20240.620.620.620.620.620.64%163,640
Nov 25, 20240.590.620.590.610.614.09%6,875
Nov 22, 20240.590.590.590.590.59--
Nov 21, 20240.590.590.590.590.59-7.45%500
Nov 20, 20240.630.630.630.630.63--
Nov 19, 20240.630.630.630.630.63--
Nov 18, 20240.600.630.600.630.630.18%6,925
Nov 15, 20240.610.630.610.630.637.96%7,925
Nov 14, 20240.590.590.590.590.59-15.96%2,000
Nov 13, 20240.700.700.700.700.70--
Nov 12, 20240.700.700.700.700.70--
Nov 11, 20240.700.700.700.700.703.36%25,000
Nov 8, 20240.680.680.680.680.68-4.90%5,000
Nov 7, 20240.680.710.680.710.718.21%6,376
Nov 6, 20240.670.670.630.660.66-1.29%11,250
Nov 5, 20240.660.660.660.660.66--
Nov 4, 20240.610.660.610.660.665.15%2,000
Nov 1, 20240.630.630.630.630.63--
Oct 31, 20240.600.630.600.630.63-4.66%30,000
Oct 30, 20240.660.660.660.660.66-8.79%100
Oct 29, 20240.730.730.730.730.73-3.45%50,000
Oct 28, 20240.750.750.750.750.75-5.80%50,000
Oct 25, 20240.800.800.800.800.80--
Oct 24, 20240.800.800.800.800.80--
Oct 23, 20240.800.800.800.800.80--
Oct 22, 20240.800.800.800.800.806.18%1,375
Oct 21, 20240.750.750.750.750.75-1.21%125
Oct 18, 20240.760.760.760.760.76-4.73%13,000
Oct 17, 20240.780.800.780.800.80-1.25%1,100
Oct 16, 20240.800.810.790.810.810.06%11,800
Oct 15, 20240.810.810.810.810.81--
Oct 14, 20240.810.810.810.810.817.93%162
Oct 11, 20240.790.790.750.750.751.35%34,500
Oct 10, 20240.740.740.740.740.74-10
Oct 9, 20240.740.740.740.740.74-8.71%2,000
Oct 8, 20240.810.810.810.810.81-3.14%6,100
Oct 7, 20240.820.840.820.840.843.96%51,325
Oct 4, 20240.810.810.810.810.811.29%85,500
Oct 3, 20240.790.790.790.790.79-4,000
Oct 2, 20240.790.790.790.790.790.60%5,500
Oct 1, 20240.790.790.780.790.790.64%14,000
Sep 30, 20240.790.790.790.790.791.95%69,025
Sep 27, 20240.720.790.720.770.7711.21%56,925