Aluula Composites Inc. (TSXV:AUUA)
Canada
· Delayed Price · Currency is CAD 0.8000
-0.0200 (-2.44%)
Apr 24, 2025, 4:00 PM EDT
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Apr 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Apr 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Apr 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 3,500 |
| Apr 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 12,000 |
| Apr 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -2.44% | 3,000 |
| Apr 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2.50% | 5,000 |
| Apr 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,500 |
| Apr 21, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -11.11% | 2,000 |
| Apr 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Apr 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2.27% | 500 |
| Apr 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.22% | 1,000 |
| Apr 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 12.50% | 1,000 |
| Apr 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -5.88% | 7,000 |
| Apr 10, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | - | 6.25% | 54,800 |
| Apr 9, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | - | -11.11% | 6,500 |
| Apr 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Apr 7, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | - | -10.00% | 2,200 |
| Apr 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Apr 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -4.76% | 4,800 |
| Apr 2, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | - | - | 22,000 |
| Apr 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 28, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | - | -4.55% | 17,885 |
| Mar 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Mar 26, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | - | 2.80% | 19,967 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.07 | 1.07 | - | -10.83% | 2,200 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 21,000 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.83% | 1,301 |
| Mar 20, 2025 | 1.40 | 1.40 | 1.20 | 1.21 | - | 0.83% | 12,666 |
| Mar 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -14.29% | 5,100 |
| Mar 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Mar 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Mar 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Mar 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Mar 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Mar 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 10,402 |
| Mar 10, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | - | - | 63,400 |
| Mar 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 18,600 |
| Mar 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -6.67% | 4,714 |
| Mar 5, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | - | 7.14% | 20,093 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | - | - | 51,400 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | - | - | 95,050 |
| Feb 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 500 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -6.67% | 43,282 |
| Feb 26, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | - | 7.14% | 36,550 |
| Feb 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 31,800 |
| Feb 24, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | - | 7.69% | 42,976 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 23,470 |
| Feb 20, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | - | - | 45,450 |