Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
0.975885
+0.029185 (3.08%)
At close: Oct 2, 2026
ALMMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 3.08% | 5,800 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.67% | 5,000 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.01% | 150 |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.63% | 100 |
| Sep 24, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -9.75% | 33,574 |
| Sep 21, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.94% | 6,298 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 112,100 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -13.16% | 1,475 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 500 |
| Sep 9, 2026 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | 0.43% | 1,250 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 23.67% | 1,625 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.02% | 16,262 |
| Aug 27, 2026 | 1.00 | 1.09 | 0.95 | 0.95 | 0.95 | -12.85% | 22,700 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 2,500 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 2.86% | 5,159 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 360 |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 1,673 |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -13.76% | 700 |
| Aug 17, 2026 | 1.23 | 1.23 | 0.95 | 1.09 | 1.09 | 17.20% | 2,275 |
| Aug 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -19.13% | 100 |
| Aug 10, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 9.94% | 1,400 |
| Aug 7, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | -4.91% | 292 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.32% | 100 |
| Aug 3, 2026 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 12.33% | 14,000 |
| Jul 30, 2026 | 1.20 | 1.20 | 0.91 | 0.91 | 0.91 | -8.75% | 5,329 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,400 |
| Jul 24, 2026 | 1.20 | 1.20 | 0.99 | 0.99 | 0.99 | -7.48% | 31,200 |
| Jul 23, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 10.31% | 14,970 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.51% | 7,870 |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.73% | 500 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.62% | 10,000 |
| Jul 14, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 6.19% | 4,454 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.14% | 5,440 |
| Jul 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.14% | 1,000 |
| Jul 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.42% | 2,050 |
| Jul 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.61% | 700 |
| Jun 30, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | -2.94% | 3,005 |
| Jun 29, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.80% | 22,001 |
| Jun 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.38% | 1,299 |
| Jun 25, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -16.67% | 2,700 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 10.09% | 28,000 |
| Jun 23, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | -5.22% | 35,424 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.16% | 4,000 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | 10,082 |
| Jun 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 2,000 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -14.85% | 5,392 |
| Jun 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.08% | 28,000 |
| Jun 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,870 |
| 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 |