Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 1.900
+0.190 (11.11%)
Oct 1, 2025, 2:40 PM EDT
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 3.01% | 900 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 26,117 |
| Sep 26, 2025 | 1.62 | 1.85 | 1.62 | 1.80 | 1.80 | -2.70% | 12,299 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 4,557 |
| Sep 24, 2025 | 1.76 | 1.88 | 1.75 | 1.88 | 1.88 | 10.59% | 29,100 |
| Sep 23, 2025 | 1.69 | 1.88 | 1.55 | 1.70 | 1.70 | 0.59% | 72,085 |
| Sep 22, 2025 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 9.03% | 37,921 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 790 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 10,300 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 28,600 |
| Sep 16, 2025 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 11.11% | 33,283 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 25,000 |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,150 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 400 |
| Sep 10, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 3.85% | 46,218 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 2.36% | 13,700 |
| Sep 8, 2025 | 1.29 | 1.37 | 1.27 | 1.27 | 1.27 | -1.55% | 101,240 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 29,718 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -8.16% | 17,400 |
| Sep 3, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 82,249 |
| Sep 2, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 14.17% | 95,435 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 21,300 |
| Aug 27, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 12,800 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | 27,100 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 47,730 |
| Aug 22, 2025 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 48,961 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 19,954 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 31,442 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | - | 43,279 |
| Aug 18, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | 1.56% | 96,200 |
| Aug 15, 2025 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -1.54% | 51,662 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 11,735 |
| Aug 13, 2025 | 1.37 | 1.50 | 1.33 | 1.34 | 1.34 | -2.90% | 142,445 |
| Aug 12, 2025 | 1.20 | 1.45 | 1.20 | 1.38 | 1.38 | 18.97% | 39,137 |
| Aug 11, 2025 | 1.30 | 1.35 | 1.16 | 1.16 | 1.16 | -3.33% | 79,465 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -4.00% | 64,786 |
| Aug 7, 2025 | 1.35 | 1.45 | 1.19 | 1.25 | 1.25 | 12.61% | 139,634 |
| Aug 6, 2025 | 0.96 | 1.12 | 0.96 | 1.11 | 1.11 | 23.33% | 80,615 |
| Aug 5, 2025 | 1.00 | 1.09 | 0.90 | 0.90 | 0.90 | -37.93% | 800 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 25,050 |
| Jul 31, 2025 | 1.45 | 1.55 | 1.40 | 1.55 | 1.55 | -3.13% | 200,045 |
| Jul 30, 2025 | 1.45 | 1.60 | 1.44 | 1.60 | 1.60 | 10.34% | 69,409 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.40 | 1.45 | 1.45 | -6.45% | 99,704 |
| Jul 28, 2025 | 1.45 | 1.65 | 1.40 | 1.55 | 1.55 | 24.00% | 419,204 |
| Jul 25, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 25.00% | 81,928 |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 1,300 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 13.68% | 3,000 |
| Jul 18, 2025 | 0.90 | 0.95 | 0.83 | 0.95 | 0.95 | - | 351,600 |