Allied Critical Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.030	1.090	0.980	0.990	0.990	260,979
2026-01-28	1.060	1.090	1.000	1.040	1.040	133,311
2026-01-27	1.120	1.140	1.050	1.060	1.060	322,601
2026-01-26	1.200	1.200	1.030	1.080	1.080	520,191
2026-01-23	1.000	1.130	0.970	1.130	1.130	672,073
2026-01-22	0.970	1.005	0.930	1.000	1.000	315,179
2026-01-21	0.970	1.030	0.880	0.960	0.960	576,103
2026-01-20	0.920	1.000	0.900	0.990	0.990	786,002
2026-01-19	0.860	0.930	0.830	0.920	0.920	1,036,369
2026-01-16	0.730	0.930	0.730	0.860	0.860	1,058,838
2026-01-15	0.750	0.760	0.720	0.740	0.740	384,733
2026-01-14	0.740	0.750	0.700	0.700	0.700	437,540
2026-01-13	0.770	0.780	0.730	0.730	0.730	432,824
2026-01-12	0.750	0.770	0.700	0.730	0.730	344,481
2026-01-09	0.680	0.750	0.680	0.720	0.720	386,019
2026-01-08	0.660	0.670	0.600	0.670	0.670	41,560
2026-01-07	0.670	0.670	0.650	0.650	0.650	87,760
2026-01-06	0.680	0.680	0.660	0.660	0.660	149,697
2026-01-05	0.700	0.700	0.660	0.690	0.690	396,333
2026-01-02	0.620	0.680	0.610	0.640	0.640	863,071
2025-12-31	0.620	0.620	0.600	0.600	0.600	49,615
2025-12-30	0.590	0.610	0.590	0.600	0.600	245,048
2025-12-29	0.630	0.630	0.580	0.600	0.600	117,365
2025-12-24	0.620	0.620	0.620	0.620	0.620	8,757
2025-12-23	0.660	0.670	0.610	0.620	0.620	325,278
2025-12-22	0.650	0.650	0.620	0.630	0.630	371,946
2025-12-19	0.590	0.610	0.580	0.600	0.600	158,430
2025-12-18	0.590	0.600	0.570	0.590	0.590	166,020
2025-12-17	0.580	0.600	0.530	0.600	0.600	570,507
2025-12-16	0.610	0.610	0.570	0.580	0.580	154,023
2025-12-15	0.610	0.610	0.590	0.600	0.600	92,325
2025-12-12	0.620	0.630	0.590	0.600	0.600	539,800
2025-12-11	0.600	0.600	0.580	0.590	0.590	83,910
2025-12-10	0.660	0.660	0.590	0.590	0.590	138,196
2025-12-09	0.600	0.640	0.590	0.590	0.590	162,020
2025-12-08	0.620	0.620	0.590	0.600	0.600	44,195
2025-12-05	0.600	0.600	0.590	0.600	0.600	82,500
2025-12-04	0.630	0.630	0.580	0.610	0.610	70,150
2025-12-03	0.620	0.620	0.590	0.600	0.600	105,145
2025-12-02	0.670	0.670	0.600	0.630	0.630	145,251
2025-12-01	0.680	0.680	0.650	0.660	0.660	197,637
2025-11-28	0.670	0.670	0.650	0.650	0.650	61,450
2025-11-27	0.660	0.660	0.650	0.650	0.650	39,000
2025-11-26	0.680	0.680	0.650	0.660	0.660	95,140
2025-11-25	0.670	0.730	0.660	0.670	0.670	276,942
2025-11-24	0.620	0.660	0.580	0.660	0.660	220,470
2025-11-21	0.650	0.650	0.630	0.640	0.640	66,884
2025-11-20	0.620	0.680	0.620	0.650	0.650	2,769,099
2025-11-19	0.600	0.600	0.570	0.590	0.590	183,105
2025-11-18	0.570	0.590	0.550	0.590	0.590	101,400
2025-11-17	0.590	0.600	0.560	0.570	0.570	199,500
2025-11-14	0.560	0.600	0.530	0.600	0.600	294,548
2025-11-13	0.600	0.600	0.570	0.570	0.570	51,650
2025-11-12	0.600	0.600	0.600	0.600	0.600	24,818
2025-11-11	0.610	0.610	0.590	0.600	0.600	25,400
2025-11-10	0.600	0.610	0.560	0.590	0.590	295,800
2025-11-07	0.590	0.600	0.570	0.580	0.580	191,110
2025-11-06	0.600	0.620	0.590	0.590	0.590	85,650
2025-11-05	0.600	0.630	0.590	0.620	0.620	400,295
2025-11-04	0.640	0.640	0.600	0.630	0.630	222,425

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.