Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 3.150
-0.100 (-3.08%)
Jun 1, 2026, 11:00 AM EST
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.20 | 3.45 | 3.05 | 3.25 | 3.25 | 2.52% | 12,015 |
| May 28, 2026 | 3.30 | 3.30 | 3.12 | 3.17 | 3.17 | - | 13,681 |
| May 27, 2026 | 3.20 | 3.30 | 3.15 | 3.17 | 3.17 | -3.94% | 12,325 |
| May 26, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 3,806 |
| May 25, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -3.03% | 814 |
| May 22, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 3.12% | 2,500 |
| May 21, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 4.23% | 603 |
| May 20, 2026 | 3.10 | 3.24 | 3.05 | 3.07 | 3.07 | -0.97% | 10,177 |
| May 19, 2026 | 3.36 | 3.36 | 3.02 | 3.10 | 3.10 | -11.17% | 36,629 |
| May 15, 2026 | 3.35 | 3.68 | 3.35 | 3.49 | 3.49 | -0.29% | 14,303 |
| May 14, 2026 | 3.50 | 3.60 | 3.45 | 3.50 | 3.50 | 0.57% | 8,415 |
| May 13, 2026 | 3.52 | 3.70 | 3.37 | 3.48 | 3.48 | -0.85% | 12,631 |
| May 12, 2026 | 3.75 | 3.75 | 3.45 | 3.51 | 3.51 | -3.84% | 9,848 |
| May 11, 2026 | 3.59 | 3.74 | 3.55 | 3.65 | 3.65 | 1.67% | 23,383 |
| May 8, 2026 | 3.41 | 3.59 | 3.41 | 3.59 | 3.59 | 0.28% | 7,433 |
| May 7, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 3.77% | 8,076 |
| May 6, 2026 | 3.21 | 3.58 | 3.02 | 3.45 | 3.45 | 1.47% | 22,297 |
| May 5, 2026 | 2.96 | 3.80 | 2.96 | 3.40 | 3.40 | 11.48% | 77,934 |
| May 4, 2026 | 3.03 | 3.05 | 2.93 | 3.05 | 3.05 | 5.17% | 32,161 |
| May 1, 2026 | 2.85 | 2.97 | 2.80 | 2.90 | 2.90 | -2.36% | 11,412 |
| Apr 30, 2026 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 4.21% | 16,202 |
| Apr 29, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 12,800 |
| Apr 28, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | 1.01% | 5,120 |
| Apr 27, 2026 | 3.05 | 3.05 | 2.90 | 2.97 | 2.97 | 3.48% | 18,765 |
| Apr 24, 2026 | 3.01 | 3.01 | 2.81 | 2.87 | 2.87 | -1.03% | 55,464 |
| Apr 23, 2026 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | 1.75% | 1,572 |
| Apr 22, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -1.72% | 1,750 |
| Apr 21, 2026 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | 1.75% | 3,044 |
| Apr 20, 2026 | 2.97 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 9,230 |
| 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 |