Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
0.9618
-0.0223 (-2.26%)
Sep 15, 2025, 10:27 AM EDT
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 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 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.34% | 14,000 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 9.23% | 87,918 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 22, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -3.82% | 12,000 |
| Aug 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.58% | 4,500 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 18, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | -0.33% | 6,280 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 6.46% | 142,808 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -5.03% | 16,000 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6.63% | 12,725 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | 3.84% | 39,170 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.70% | 25,000 |
| Aug 8, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 5.92% | 26,625 |
| Aug 7, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | -0.98% | 9,050 |
| Aug 6, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -1.82% | 667 |
| Aug 5, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | 5.25% | 7,809 |
| Aug 4, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -6.75% | 5,575 |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 7.31% | 199 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.81% | 100 |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 31 |
| Jul 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 28, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 3.13% | 2,530 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -3.42% | 5,800 |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.11% | 7,000 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.32% | 5,499 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.90% | 5,750 |
| Jul 21, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.85% | 100,955 |
| Jul 18, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 5.15% | 4,542 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 14, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.14% | 27,200 |
| Jul 11, 2025 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | 4.16% | 21,100 |
| Jul 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.00% | 1,250 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.55% | 145 |
| Jul 7, 2025 | 0.66 | 0.67 | 0.62 | 0.67 | 0.67 | 0.38% | 19,323 |