Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 3.500
+0.050 (1.45%)
At close: Sep 11, 2026
Aluula Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.55 | 3.60 | 3.50 | 3.50 | 3.50 | 1.45% | 20,513 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 1,400 |
| Sep 9, 2026 | 3.55 | 3.55 | 3.48 | 3.50 | 3.50 | -2.78% | 19,818 |
| Sep 8, 2026 | 3.53 | 3.69 | 3.50 | 3.60 | 3.60 | 1.69% | 22,955 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.45 | 3.54 | 3.54 | -2.21% | 505,368 |
| Sep 3, 2026 | 3.51 | 3.63 | 3.45 | 3.62 | 3.62 | -3.47% | 9,994 |
| Sep 2, 2026 | 3.60 | 3.75 | 3.50 | 3.75 | 3.75 | 7.76% | 18,110 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -5.18% | 13,737 |
| Aug 31, 2026 | 3.63 | 3.70 | 3.63 | 3.67 | 3.67 | 1.94% | 16,062 |
| Aug 28, 2026 | 3.73 | 3.75 | 3.60 | 3.60 | 3.60 | -2.70% | 16,850 |
| Aug 27, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 9,735 |
| Aug 26, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 7.25% | 13,394 |
| Aug 25, 2026 | 3.47 | 3.59 | 3.45 | 3.45 | 3.45 | 0.29% | 3,706 |
| Aug 24, 2026 | 3.52 | 3.61 | 3.44 | 3.44 | 3.44 | -4.18% | 4,810 |
| 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 |