Aluula Composites Inc. (TSXV:AUUA)
Canada
· Delayed Price · Currency is CAD 1.050
-0.050 (-4.55%)
Mar 28, 2025, 9:30 AM EST
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | - | - | 25,184 |
| Feb 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Feb 14, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | - | - | 5,400 |
| Feb 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -7.14% | 1,550 |
| Feb 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 85,652 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 68,750 |
| Feb 10, 2025 | 1.30 | 1.40 | 1.20 | 1.40 | - | - | 23,801 |
| Feb 7, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | - | 7.69% | 10,600 |
| Feb 6, 2025 | 1.40 | 1.40 | 1.20 | 1.30 | - | - | 66,450 |
| Feb 5, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | - | 8.33% | 20,652 |
| Feb 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,750 |
| Feb 3, 2025 | 1.10 | 1.30 | 1.10 | 1.20 | - | - | 13,810 |
| Jan 31, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | - | - | 46,733 |
| Jan 30, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | - | -7.69% | 132,837 |
| Jan 29, 2025 | 1.10 | 1.40 | 1.10 | 1.30 | - | 8.33% | 55,803 |
| Jan 28, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | - | 9.09% | 72,810 |
| Jan 27, 2025 | 1.00 | 1.10 | 0.90 | 1.10 | - | 22.22% | 178,741 |
| Jan 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,687 |
| Jan 23, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | - | 12.50% | 6,943 |
| Jan 22, 2025 | 0.70 | 0.90 | 0.70 | 0.80 | - | 14.29% | 52,545 |
| Jan 21, 2025 | 0.90 | 0.90 | 0.70 | 0.70 | - | -12.50% | 61,050 |
| Jan 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,153 |
| Jan 17, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | - | -20.00% | 16,515 |