Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 3.620
-0.130 (-3.47%)
At close: Dec 19, 2025
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -3.47% | 10,271 |
| Dec 18, 2025 | 3.91 | 3.91 | 3.68 | 3.75 | 3.75 | 1.35% | 17,943 |
| Dec 17, 2025 | 3.60 | 3.80 | 3.59 | 3.70 | 3.70 | 1.65% | 37,931 |
| Dec 16, 2025 | 3.65 | 3.74 | 3.64 | 3.64 | 3.64 | -0.27% | 49,499 |
| Dec 15, 2025 | 3.55 | 3.75 | 3.50 | 3.65 | 3.65 | 4.29% | 22,438 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 8,454 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.40 | 3.50 | 3.50 | 5.42% | 8,305 |
| Dec 10, 2025 | 3.28 | 3.50 | 3.23 | 3.32 | 3.32 | 1.22% | 33,477 |
| Dec 9, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 10,945 |
| Dec 8, 2025 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | 2.16% | 17,874 |
| Dec 5, 2025 | 2.85 | 3.24 | 2.85 | 3.24 | 3.24 | -1.82% | 1,470 |
| Dec 4, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 1.54% | 11,652 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 0.31% | 1,483 |
| Dec 2, 2025 | 3.21 | 3.25 | 3.18 | 3.24 | 3.24 | 2.86% | 11,598 |
| Dec 1, 2025 | 2.95 | 3.20 | 2.95 | 3.15 | 3.15 | 9.00% | 41,525 |
| Nov 28, 2025 | 2.81 | 2.95 | 2.77 | 2.89 | 2.89 | 2.85% | 17,652 |
| Nov 27, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | 2.81 | -1.40% | 1,747 |
| Nov 26, 2025 | 3.04 | 3.04 | 2.84 | 2.85 | 2.85 | -3.39% | 4,165 |
| Nov 25, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -1.01% | 1,710 |
| Nov 24, 2025 | 3.10 | 3.10 | 2.97 | 2.98 | 2.98 | 6.43% | 1,675 |
| Nov 21, 2025 | 3.09 | 3.09 | 2.80 | 2.80 | 2.80 | - | 7,279 |
| Nov 20, 2025 | 2.98 | 2.98 | 2.69 | 2.80 | 2.80 | -3.11% | 12,135 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | 5.09% | 1,100 |
| Nov 17, 2025 | 2.88 | 2.88 | 2.72 | 2.75 | 2.75 | -6.46% | 10,258 |
| Nov 14, 2025 | 3.07 | 3.07 | 2.87 | 2.94 | 2.94 | -8.13% | 21,851 |
| Nov 13, 2025 | 3.22 | 3.28 | 3.10 | 3.20 | 3.20 | -6.43% | 6,954 |
| Nov 12, 2025 | 3.23 | 3.42 | 3.23 | 3.42 | 3.42 | 2.40% | 9,550 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 16,058 |
| Nov 10, 2025 | 3.47 | 3.48 | 3.37 | 3.48 | 3.48 | 3.57% | 12,042 |
| Nov 7, 2025 | 3.24 | 3.36 | 3.23 | 3.36 | 3.36 | 5.00% | 1,920 |
| Nov 6, 2025 | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | -3.03% | 24,107 |
| Nov 5, 2025 | 3.20 | 3.30 | 3.05 | 3.30 | 3.30 | 3.12% | 14,990 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 14,219 |
| Nov 3, 2025 | 3.63 | 3.63 | 3.48 | 3.50 | 3.50 | -2.78% | 20,213 |
| Oct 31, 2025 | 3.31 | 3.75 | 3.26 | 3.60 | 3.60 | 12.50% | 42,270 |
| Oct 30, 2025 | 3.20 | 3.29 | 3.12 | 3.20 | 3.20 | 3.23% | 27,043 |
| Oct 29, 2025 | 2.90 | 3.10 | 2.85 | 3.10 | 3.10 | 10.71% | 82,830 |
| Oct 28, 2025 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 6,520 |
| Oct 27, 2025 | 2.96 | 3.00 | 2.72 | 2.85 | 2.85 | 1.79% | 17,384 |
| Oct 24, 2025 | 2.90 | 3.10 | 2.80 | 2.80 | 2.80 | -6.67% | 16,868 |
| Oct 23, 2025 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | -2.60% | 8,700 |
| 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 |