Aluminum Corporation of China Limited (ALMMF)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.100 (9.52%)
Aug 10, 2026, 4:00 PM EST
ALMMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |