Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
1.340
-0.060 (-4.29%)
Jun 4, 2026, 12:41 PM EST
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -5.00% | 860 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 271 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.19% | 245 |
| Jun 1, 2026 | 1.43 | 1.47 | 1.38 | 1.39 | 1.39 | -2.72% | 9,849 |
| May 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.75% | 696 |
| May 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 12.78% | 2,004 |
| May 21, 2026 | 1.50 | 1.50 | 1.33 | 1.33 | 1.33 | -6.01% | 2,731 |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.39% | 2,000 |
| May 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 4,400 |
| May 18, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -10.53% | 3,600 |
| May 13, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.67% | 5,000 |
| May 12, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 3.82% | 8,400 |
| May 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.76% | 650 |
| May 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.28% | 900 |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 48,100 |
| May 6, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -6.25% | 1,625 |
| May 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.35% | 100 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | 243 |
| Apr 27, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 6.28% | 2,250 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.38 | 1.45 | 1.45 | -12.18% | 4,900 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.30% | 2,110 |
| Apr 20, 2026 | 1.41 | 1.62 | 1.40 | 1.58 | 1.58 | -2.94% | 51,288 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.62 | 1.63 | 1.63 | 5.16% | 32,844 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.55 | 1.55 | 1.55 | -10.40% | 5,135 |
| Apr 14, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 13.82% | 20,330 |
| Apr 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 1,022 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -8.54% | 2,570 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.57 | 1.64 | 1.64 | 5.13% | 3,649 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | - | 24,400 |
| Apr 7, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 4.00% | 460 |
| Apr 6, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 4,475 |
| Apr 2, 2026 | 1.65 | 1.67 | 1.51 | 1.51 | 1.51 | -3.13% | 2,449 |
| Apr 1, 2026 | 1.52 | 1.65 | 1.52 | 1.56 | 1.56 | 1.98% | 7,283 |
| Mar 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.90% | 1,050 |
| Mar 30, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | 1.50 | 11.94% | 7,752 |
| Mar 27, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | 30,520 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 0.74% | 5,700 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -10.00% | 1,070 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.33 | 1.50 | 1.50 | -5.75% | 3,360 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.42 | 1.59 | 1.59 | -5.18% | 10,601 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.61 | 1.68 | 1.68 | -1.26% | 10,350 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.07% | 400 |
| Mar 16, 2026 | 1.80 | 1.80 | 1.62 | 1.63 | 1.63 | -6.66% | 8,111 |
| Mar 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 167 |
| Mar 12, 2026 | 1.60 | 1.83 | 1.60 | 1.83 | 1.83 | 8.93% | 15,807 |
| Mar 10, 2026 | 1.73 | 1.87 | 1.68 | 1.68 | 1.68 | -8.20% | 320 |
| Mar 9, 2026 | 1.77 | 1.83 | 1.71 | 1.83 | 1.83 | 3.74% | 7,500 |
| Mar 6, 2026 | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | 10.94% | 1,750 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -9.66% | 6,616 |
| Mar 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 14,477 |