Aluula Composites Inc. (TSXV:AUUA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | -0.65% | 21,781 |
| Oct 21, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | -4.62% | 25,226 |
| Oct 20, 2025 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 2.20% | 35,026 |
| Oct 17, 2025 | 3.20 | 3.20 | 2.80 | 3.18 | 3.18 | -0.63% | 45,218 |
| Oct 16, 2025 | 3.26 | 3.50 | 3.20 | 3.20 | 3.20 | -1.84% | 68,266 |
| Oct 15, 2025 | 3.28 | 3.30 | 3.20 | 3.26 | 3.26 | 2.52% | 21,503 |
| Oct 14, 2025 | 2.98 | 3.31 | 2.95 | 3.18 | 3.18 | 6.00% | 82,328 |
| Oct 10, 2025 | 2.65 | 3.70 | 2.64 | 3.00 | 3.00 | 21.95% | 131,481 |
| Oct 9, 2025 | 2.60 | 2.65 | 2.46 | 2.46 | 2.46 | -5.38% | 65,002 |
| Oct 8, 2025 | 2.27 | 2.60 | 2.27 | 2.60 | 2.60 | 13.04% | 18,287 |
| Oct 7, 2025 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 4.55% | 21,616 |
| Oct 6, 2025 | 2.00 | 2.26 | 1.99 | 2.20 | 2.20 | 10.00% | 59,350 |
| Oct 3, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 10,235 |
| Oct 2, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 2.63% | 35,000 |
| Oct 1, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 11.11% | 11,392 |
| 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 |