Aluula Composites Inc. (TSXV:AUUA)
Canada · Delayed Price · Currency is CAD 3.250
-0.070 (-2.11%)
Oct 22, 2026, 3:36 PM EDT
Aluula Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | -2.11% | 3,800 |
| Oct 21, 2026 | 3.38 | 3.38 | 3.25 | 3.32 | 3.32 | 2.15% | 1,018 |
| Oct 20, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | 1.56% | 901 |
| Oct 19, 2026 | 3.55 | 3.55 | 3.00 | 3.20 | 3.20 | -9.86% | 9,244 |
| Oct 16, 2026 | 3.15 | 3.55 | 3.14 | 3.55 | 3.55 | 12.70% | 7,688 |
| Oct 15, 2026 | 3.23 | 3.25 | 3.00 | 3.15 | 3.15 | -4.55% | 7,040 |
| Oct 14, 2026 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | - | 12,060 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 9,931 |
| Oct 9, 2026 | 3.51 | 3.51 | 3.31 | 3.40 | 3.40 | 3.03% | 1,364 |
| Oct 8, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -2.65% | 1,615 |
| Oct 7, 2026 | 3.59 | 3.59 | 3.30 | 3.39 | 3.39 | -3.14% | 65,737 |
| Oct 6, 2026 | 3.35 | 3.74 | 3.33 | 3.50 | 3.50 | 5.74% | 4,564 |
| Oct 5, 2026 | 3.55 | 3.60 | 3.31 | 3.31 | 3.31 | -8.06% | 36,279 |
| Oct 2, 2026 | 3.70 | 3.75 | 3.53 | 3.60 | 3.60 | -2.17% | 10,325 |
| Oct 1, 2026 | 3.60 | 3.68 | 3.52 | 3.68 | 3.68 | 0.55% | 1,609 |
| Sep 30, 2026 | 3.49 | 3.66 | 3.40 | 3.66 | 3.66 | 5.78% | 14,106 |
| Sep 29, 2026 | 3.35 | 3.48 | 3.33 | 3.46 | 3.46 | 1.17% | 9,152 |
| Sep 28, 2026 | 3.38 | 3.42 | 3.32 | 3.42 | 3.42 | -0.87% | 2,300 |
| Sep 25, 2026 | 3.65 | 3.65 | 3.38 | 3.45 | 3.45 | -1.43% | 107,595 |
| Sep 24, 2026 | 4.08 | 4.08 | 3.50 | 3.50 | 3.50 | -11.39% | 12,095 |
| Sep 23, 2026 | 3.80 | 4.09 | 3.53 | 3.95 | 3.95 | 1.28% | 19,016 |
| Sep 22, 2026 | 3.90 | 4.10 | 3.86 | 3.90 | 3.90 | - | 49,351 |
| Sep 21, 2026 | 3.74 | 4.02 | 3.70 | 3.90 | 3.90 | 4.00% | 33,289 |
| Sep 18, 2026 | 3.59 | 3.75 | 3.57 | 3.75 | 3.75 | 5.63% | 7,600 |
| Sep 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 650 |
| Sep 16, 2026 | 3.54 | 3.67 | 3.50 | 3.50 | 3.50 | 1.45% | 11,400 |
| Sep 15, 2026 | 3.58 | 3.63 | 3.33 | 3.45 | 3.45 | -1.43% | 31,703 |
| Sep 14, 2026 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | - | 43,030 |
| 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 |