Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 3.000
0.00 (0.00%)
At close: Apr 17, 2026
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | - | 28,715 |
| Apr 16, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 5.26% | 16,124 |
| Apr 15, 2026 | 2.91 | 3.00 | 2.82 | 2.85 | 2.85 | -3.06% | 15,167 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | 1.38% | 17,600 |
| Apr 13, 2026 | 2.97 | 3.00 | 2.84 | 2.90 | 2.90 | 0.35% | 9,818 |
| Apr 10, 2026 | 2.97 | 3.00 | 2.79 | 2.89 | 2.89 | -0.34% | 39,839 |
| Apr 9, 2026 | 2.64 | 2.99 | 2.64 | 2.90 | 2.90 | 11.11% | 35,128 |
| Apr 8, 2026 | 2.66 | 2.92 | 2.55 | 2.61 | 2.61 | - | 38,350 |
| Apr 7, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -10.00% | 6,500 |
| Apr 6, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 3.57% | 404 |
| Apr 2, 2026 | 2.52 | 2.80 | 2.52 | 2.80 | 2.80 | -6.67% | 25,843 |
| Apr 1, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 3,200 |
| Mar 31, 2026 | 2.80 | 3.00 | 2.70 | 3.00 | 3.00 | 5.26% | 16,603 |
| Mar 30, 2026 | 2.93 | 3.00 | 2.80 | 2.85 | 2.85 | 1.79% | 7,012 |
| Mar 27, 2026 | 3.00 | 3.00 | 2.75 | 2.80 | 2.80 | -9.68% | 32,252 |
| Mar 26, 2026 | 2.99 | 3.10 | 2.83 | 3.10 | 3.10 | 3.33% | 44,981 |
| Mar 25, 2026 | 2.80 | 3.00 | 2.60 | 3.00 | 3.00 | 7.14% | 11,724 |
| Mar 24, 2026 | 2.74 | 2.85 | 2.74 | 2.80 | 2.80 | 1.82% | 5,167 |
| Mar 23, 2026 | 2.66 | 3.09 | 2.66 | 2.75 | 2.75 | - | 27,328 |
| Mar 20, 2026 | 2.87 | 2.91 | 2.73 | 2.75 | 2.75 | -11.00% | 19,802 |
| Mar 19, 2026 | 3.06 | 3.09 | 2.85 | 3.09 | 3.09 | -1.90% | 20,824 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | -1.56% | 12,166 |
| Mar 17, 2026 | 3.24 | 3.24 | 3.15 | 3.20 | 3.20 | -1.23% | 6,864 |
| Mar 16, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | - | 1,506 |
| Mar 13, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 7,760 |
| Mar 12, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -3.90% | 2,287 |
| Mar 11, 2026 | 3.20 | 3.34 | 3.20 | 3.33 | 3.33 | 7.42% | 23,300 |
| Mar 10, 2026 | 3.15 | 3.17 | 3.10 | 3.10 | 3.10 | -1.59% | 10,550 |
| Mar 9, 2026 | 3.15 | 3.15 | 3.09 | 3.15 | 3.15 | 0.32% | 28,942 |
| Mar 6, 2026 | 3.07 | 3.17 | 3.07 | 3.14 | 3.14 | -1.88% | 2,461 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.15 | 3.20 | 3.20 | -3.76% | 11,493 |
| Mar 4, 2026 | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | 0.76% | 36,700 |
| Mar 3, 2026 | 3.35 | 3.35 | 3.16 | 3.30 | 3.30 | -1.49% | 41,415 |
| Mar 2, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | - | 9,107 |
| Feb 27, 2026 | 3.27 | 3.38 | 3.25 | 3.35 | 3.35 | 1.52% | 55,122 |
| Feb 26, 2026 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | - | 10,993 |
| Feb 25, 2026 | 3.21 | 3.32 | 3.21 | 3.30 | 3.30 | - | 5,208 |
| Feb 24, 2026 | 3.34 | 3.40 | 3.30 | 3.30 | 3.30 | -1.20% | 32,918 |
| Feb 23, 2026 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 4.37% | 25,950 |
| Feb 20, 2026 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -3.03% | 15,155 |
| Feb 19, 2026 | 3.25 | 3.39 | 3.16 | 3.30 | 3.30 | 7.14% | 45,800 |
| Feb 18, 2026 | 3.25 | 3.28 | 3.08 | 3.08 | 3.08 | -5.81% | 22,772 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.25 | 3.27 | 3.27 | -3.82% | 44,175 |
| Feb 13, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | 3.34% | 9,844 |
| Feb 12, 2026 | 3.36 | 3.39 | 3.29 | 3.29 | 3.29 | -0.90% | 47,137 |
| Feb 11, 2026 | 3.31 | 3.60 | 3.18 | 3.32 | 3.32 | -9.78% | 78,001 |
| Feb 10, 2026 | 3.92 | 4.33 | 3.67 | 3.68 | 3.68 | -1.87% | 57,583 |
| Feb 9, 2026 | 3.60 | 3.77 | 3.59 | 3.75 | 3.75 | 4.17% | 21,307 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.18 | 3.60 | 3.60 | - | 21,676 |
| Feb 5, 2026 | 3.49 | 3.65 | 3.49 | 3.60 | 3.60 | -0.28% | 20,837 |