Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 3.590
-0.060 (-1.64%)
At close: Aug 21, 2026
Aluula Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.65 | 3.69 | 3.59 | 3.59 | 3.59 | -1.64% | 7,445 |
| Aug 20, 2026 | 3.58 | 3.85 | 3.58 | 3.65 | 3.65 | 5.19% | 13,047 |
| Aug 19, 2026 | 3.47 | 3.60 | 3.46 | 3.47 | 3.47 | 1.76% | 3,155 |
| Aug 18, 2026 | 3.55 | 3.58 | 3.34 | 3.41 | 3.41 | -2.57% | 14,545 |
| Aug 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.86% | 350 |
| Aug 14, 2026 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -2.88% | 723 |
| Aug 13, 2026 | 3.55 | 3.65 | 3.35 | 3.47 | 3.47 | -1.14% | 24,575 |
| Aug 12, 2026 | 3.50 | 3.75 | 3.44 | 3.51 | 3.51 | -5.14% | 12,299 |
| Aug 11, 2026 | 3.45 | 3.71 | 3.44 | 3.70 | 3.70 | 5.41% | 4,720 |
| Aug 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 3,056 |
| Aug 7, 2026 | 3.70 | 3.72 | 3.50 | 3.50 | 3.50 | -5.41% | 5,676 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 4.52% | 8,310 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -2.21% | 1,851 |
| Aug 4, 2026 | 3.68 | 3.71 | 3.62 | 3.62 | 3.62 | -1.90% | 17,294 |
| Jul 31, 2026 | 3.69 | 3.69 | 3.60 | 3.69 | 3.69 | 1.37% | 2,950 |
| Jul 30, 2026 | 3.37 | 3.64 | 3.31 | 3.64 | 3.64 | 8.33% | 8,520 |
| Jul 29, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -4.95% | 3,028 |
| Jul 28, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -4.46% | 8,714 |
| Jul 27, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | 1.37% | 1,505 |
| Jul 23, 2026 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -1.35% | 3,700 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | 2.78% | 11,870 |
| Jul 21, 2026 | 3.51 | 3.68 | 3.51 | 3.60 | 3.60 | - | 4,966 |
| Jul 20, 2026 | 3.60 | 3.69 | 3.54 | 3.60 | 3.60 | 0.28% | 2,100 |
| Jul 17, 2026 | 3.55 | 3.59 | 3.51 | 3.59 | 3.59 | 2.57% | 6,900 |
| Jul 16, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 3,143 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -1.91% | 1,400 |
| Jul 14, 2026 | 3.95 | 4.00 | 3.61 | 3.67 | 3.67 | -4.68% | 3,629 |
| Jul 13, 2026 | 4.60 | 4.60 | 3.72 | 3.85 | 3.85 | 1.32% | 9,702 |
| Jul 10, 2026 | 3.52 | 3.80 | 3.52 | 3.80 | 3.80 | 8.88% | 30,710 |
| Jul 9, 2026 | 3.44 | 3.49 | 3.37 | 3.49 | 3.49 | 2.65% | 500 |
| Jul 8, 2026 | 3.39 | 3.50 | 3.39 | 3.40 | 3.40 | 1.49% | 6,400 |
| Jul 7, 2026 | 3.31 | 3.38 | 3.31 | 3.35 | 3.35 | -1.76% | 12,731 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.39 | 3.41 | 3.41 | 0.29% | 40,482 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 8,504 |
| Jul 2, 2026 | 3.44 | 3.50 | 3.33 | 3.39 | 3.39 | 2.42% | 71,282 |
| Jun 30, 2026 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -4.06% | 6,100 |
| Jun 29, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.43% | 28,454 |
| Jun 26, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 8.36% | 22,771 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.17 | 3.23 | 3.23 | -2.42% | 23,842 |
| Jun 24, 2026 | 3.07 | 3.55 | 3.07 | 3.31 | 3.31 | 4.42% | 11,440 |
| Jun 23, 2026 | 3.12 | 3.32 | 3.11 | 3.17 | 3.17 | 3.26% | 12,891 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -3.76% | 15,481 |
| Jun 19, 2026 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 2.90% | 300 |
| Jun 18, 2026 | 3.06 | 3.13 | 3.06 | 3.10 | 3.10 | 1.31% | 16,064 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 100 |
| Jun 16, 2026 | 3.10 | 3.18 | 3.05 | 3.10 | 3.10 | -0.32% | 20,469 |
| Jun 15, 2026 | 3.19 | 3.20 | 3.05 | 3.11 | 3.11 | -2.51% | 16,172 |
| Jun 12, 2026 | 3.19 | 3.20 | 3.05 | 3.19 | 3.19 | 2.90% | 5,286 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 1,001 |
| Jun 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.26% | 204 |