Aluula Composites Inc. (TSXV:AUUA)
Canada flag Canada · Delayed Price · Currency is CAD
3.000
-0.080 (-2.60%)
Oct 23, 2025, 1:47 PM EDT

Aluula Composites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.023.082.993.083.08-0.65%21,781
Oct 21, 20253.093.103.003.103.10-4.62%25,226
Oct 20, 20253.203.403.203.253.252.20%35,026
Oct 17, 20253.203.202.803.183.18-0.63%45,218
Oct 16, 20253.263.503.203.203.20-1.84%68,266
Oct 15, 20253.283.303.203.263.262.52%21,503
Oct 14, 20252.983.312.953.183.186.00%82,328
Oct 10, 20252.653.702.643.003.0021.95%131,481
Oct 9, 20252.602.652.462.462.46-5.38%65,002
Oct 8, 20252.272.602.272.602.6013.04%18,287
Oct 7, 20252.252.322.252.302.304.55%21,616
Oct 6, 20252.002.261.992.202.2010.00%59,350
Oct 3, 20251.932.001.932.002.002.56%10,235
Oct 2, 20251.902.001.901.951.952.63%35,000
Oct 1, 20251.811.901.811.901.9011.11%11,392
Sep 30, 20251.681.721.671.711.713.01%900
Sep 29, 20251.801.801.661.661.66-7.78%26,117
Sep 26, 20251.621.851.621.801.80-2.70%12,299
Sep 25, 20251.901.901.851.851.85-1.60%4,557
Sep 24, 20251.761.881.751.881.8810.59%29,100
Sep 23, 20251.691.881.551.701.700.59%72,085
Sep 22, 20251.551.691.551.691.699.03%37,921
Sep 19, 20251.541.551.541.551.550.65%790
Sep 18, 20251.501.551.501.541.542.67%10,300
Sep 17, 20251.501.511.481.501.50-28,600
Sep 16, 20251.401.541.401.501.5011.11%33,283
Sep 15, 20251.351.351.301.351.35-25,000
Sep 12, 20251.351.351.351.351.35-2,150
Sep 11, 20251.361.361.351.351.35-400
Sep 10, 20251.391.391.351.351.353.85%46,218
Sep 9, 20251.291.351.291.301.302.36%13,700
Sep 8, 20251.291.371.271.271.27-1.55%101,240
Sep 5, 20251.351.351.271.291.29-4.44%29,718
Sep 4, 20251.451.451.351.351.35-8.16%17,400
Sep 3, 20251.451.501.441.471.471.38%82,249
Sep 2, 20251.301.451.301.451.4514.17%95,435
Aug 28, 20251.321.321.271.271.27-3.05%21,300
Aug 27, 20251.341.361.311.311.31-1.50%12,800
Aug 26, 20251.331.331.331.331.333.10%27,100
Aug 25, 20251.351.351.271.291.29-4.44%47,730
Aug 22, 20251.301.351.281.351.353.85%48,961
Aug 21, 20251.301.301.301.301.30-3.70%19,954
Aug 20, 20251.351.351.301.351.353.85%31,442
Aug 19, 20251.331.351.291.301.30-43,279
Aug 18, 20251.321.381.301.301.301.56%96,200
Aug 15, 20251.321.381.281.281.28-1.54%51,662
Aug 14, 20251.331.331.271.301.30-2.99%11,735
Aug 13, 20251.371.501.331.341.34-2.90%142,445
Aug 12, 20251.201.451.201.381.3818.97%39,137
Aug 11, 20251.301.351.161.161.16-3.33%79,465