Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.150 | 3.550 | 3.140 | 3.550 | 3.550 | 7,688 |
| 2026-10-15 | 3.230 | 3.250 | 3.000 | 3.150 | 3.150 | 7,040 |
| 2026-10-14 | 3.350 | 3.350 | 3.230 | 3.300 | 3.300 | 12,060 |
| 2026-10-13 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 9,931 |
| 2026-10-09 | 3.510 | 3.510 | 3.310 | 3.400 | 3.400 | 1,364 |
| 2026-10-08 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,615 |
| 2026-10-07 | 3.590 | 3.590 | 3.300 | 3.390 | 3.390 | 65,737 |
| 2026-10-06 | 3.350 | 3.740 | 3.330 | 3.500 | 3.500 | 4,564 |
| 2026-10-05 | 3.550 | 3.600 | 3.310 | 3.310 | 3.310 | 36,279 |
| 2026-10-02 | 3.700 | 3.750 | 3.530 | 3.600 | 3.600 | 10,325 |
| 2026-10-01 | 3.600 | 3.680 | 3.520 | 3.680 | 3.680 | 1,609 |
| 2026-09-30 | 3.490 | 3.660 | 3.400 | 3.660 | 3.660 | 14,106 |
| 2026-09-29 | 3.350 | 3.480 | 3.325 | 3.460 | 3.460 | 9,152 |
| 2026-09-28 | 3.380 | 3.420 | 3.320 | 3.420 | 3.420 | 2,300 |
| 2026-09-25 | 3.650 | 3.650 | 3.380 | 3.450 | 3.450 | 107,595 |
| 2026-09-24 | 4.080 | 4.080 | 3.500 | 3.500 | 3.500 | 12,095 |
| 2026-09-23 | 3.800 | 4.090 | 3.530 | 3.950 | 3.950 | 19,016 |
| 2026-09-22 | 3.900 | 4.100 | 3.860 | 3.900 | 3.900 | 49,351 |
| 2026-09-21 | 3.740 | 4.020 | 3.695 | 3.900 | 3.900 | 33,289 |
| 2026-09-18 | 3.590 | 3.750 | 3.570 | 3.750 | 3.750 | 7,600 |
| 2026-09-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 650 |
| 2026-09-16 | 3.540 | 3.670 | 3.500 | 3.500 | 3.500 | 11,400 |
| 2026-09-15 | 3.580 | 3.630 | 3.330 | 3.450 | 3.450 | 31,703 |
| 2026-09-14 | 3.500 | 3.570 | 3.500 | 3.500 | 3.500 | 43,030 |
| 2026-09-11 | 3.550 | 3.600 | 3.500 | 3.500 | 3.500 | 20,513 |
| 2026-09-10 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 3,100 |
| 2026-09-09 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 19,818 |
| 2026-09-08 | 3.530 | 3.690 | 3.500 | 3.600 | 3.600 | 22,955 |
| 2026-09-04 | 3.600 | 3.600 | 3.450 | 3.540 | 3.540 | 505,368 |
| 2026-09-03 | 3.510 | 3.630 | 3.450 | 3.620 | 3.620 | 9,994 |
| 2026-09-02 | 3.600 | 3.750 | 3.500 | 3.750 | 3.750 | 18,110 |
| 2026-09-01 | 3.700 | 3.700 | 3.480 | 3.480 | 3.480 | 13,737 |
| 2026-08-31 | 3.630 | 3.700 | 3.625 | 3.670 | 3.670 | 16,062 |
| 2026-08-28 | 3.730 | 3.750 | 3.600 | 3.600 | 3.600 | 16,850 |
| 2026-08-27 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 9,735 |
| 2026-08-26 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 13,394 |
| 2026-08-25 | 3.470 | 3.590 | 3.450 | 3.450 | 3.450 | 3,706 |
| 2026-08-24 | 3.520 | 3.610 | 3.440 | 3.440 | 3.440 | 4,810 |
| 2026-08-21 | 3.650 | 3.690 | 3.590 | 3.590 | 3.590 | 7,445 |
| 2026-08-20 | 3.580 | 3.850 | 3.580 | 3.650 | 3.650 | 13,047 |
| 2026-08-19 | 3.470 | 3.600 | 3.460 | 3.470 | 3.470 | 3,155 |
| 2026-08-18 | 3.550 | 3.580 | 3.340 | 3.410 | 3.410 | 14,545 |
| 2026-08-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 350 |
| 2026-08-14 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 723 |
| 2026-08-13 | 3.550 | 3.650 | 3.350 | 3.470 | 3.470 | 24,575 |
| 2026-08-12 | 3.500 | 3.750 | 3.440 | 3.510 | 3.510 | 12,299 |
| 2026-08-11 | 3.450 | 3.710 | 3.440 | 3.700 | 3.700 | 4,720 |
| 2026-08-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 3,056 |
| 2026-08-07 | 3.700 | 3.720 | 3.500 | 3.500 | 3.500 | 5,676 |
| 2026-08-06 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 8,310 |
| 2026-08-05 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 1,851 |
| 2026-08-04 | 3.680 | 3.710 | 3.620 | 3.620 | 3.620 | 17,294 |
| 2026-07-31 | 3.690 | 3.690 | 3.600 | 3.690 | 3.690 | 2,950 |
| 2026-07-30 | 3.370 | 3.640 | 3.310 | 3.640 | 3.640 | 8,520 |
| 2026-07-29 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 3,028 |
| 2026-07-28 | 3.620 | 3.620 | 3.500 | 3.535 | 3.535 | 8,714 |
| 2026-07-27 | 3.710 | 3.710 | 3.690 | 3.700 | 3.700 | 1,505 |
| 2026-07-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-07-23 | 3.730 | 3.730 | 3.600 | 3.650 | 3.650 | 3,700 |
| 2026-07-22 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 11,870 |
Page 1 of 2 · 62 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.