Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.077 | 0.077 | 0.077 | 0.077 | 1.536 | 4,239 |
| 2024-05-27 | 0.077 | 0.077 | 0.077 | 0.077 | 1.536 | 719 |
| 2024-05-24 | 0.077 | 0.077 | 0.077 | 0.077 | 1.536 | 465 |
| 2024-05-23 | 0.077 | 0.077 | 0.077 | 0.077 | 1.536 | 846 |
| 2024-05-22 | 0.077 | 0.077 | 0.077 | 0.077 | 1.536 | 211 |
| 2024-05-21 | 0.077 | 0.080 | 0.077 | 0.080 | 1.596 | 423 |
| 2024-05-17 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 0 |
| 2024-05-16 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 0 |
| 2024-05-15 | 0.086 | 0.086 | 0.083 | 0.083 | 1.655 | 3,615 |
| 2024-05-14 | 0.080 | 0.083 | 0.077 | 0.077 | 1.536 | 4,596 |
| 2024-05-13 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 338 |
| 2024-05-10 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 1,946 |
| 2024-05-09 | 0.083 | 0.086 | 0.083 | 0.086 | 1.714 | 3,976 |
| 2024-05-08 | 0.080 | 0.080 | 0.080 | 0.080 | 1.596 | 1,189 |
| 2024-05-07 | 0.086 | 0.089 | 0.083 | 0.083 | 1.655 | 3,638 |
| 2024-05-06 | 0.086 | 0.089 | 0.086 | 0.089 | 1.773 | 12,353 |
| 2024-05-03 | 0.080 | 0.086 | 0.080 | 0.086 | 1.714 | 338 |
| 2024-05-02 | 0.089 | 0.089 | 0.080 | 0.080 | 1.596 | 8,376 |
| 2024-05-01 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 0 |
| 2024-04-30 | 0.086 | 0.089 | 0.086 | 0.089 | 1.773 | 17,599 |
| 2024-04-29 | 0.086 | 0.086 | 0.083 | 0.083 | 1.655 | 1,398 |
| 2024-04-26 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 190 |
| 2024-04-25 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 0 |
| 2024-04-24 | 0.089 | 0.089 | 0.077 | 0.086 | 1.714 | 13,115 |
| 2024-04-23 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 42 |
| 2024-04-22 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 6,134 |
| 2024-04-19 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 253 |
| 2024-04-18 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 0 |
| 2024-04-17 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 0 |
| 2024-04-16 | 0.083 | 0.089 | 0.080 | 0.089 | 1.773 | 6,441 |
| 2024-04-15 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 0 |
| 2024-04-12 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 0 |
| 2024-04-11 | 0.080 | 0.083 | 0.080 | 0.083 | 1.655 | 1,746 |
| 2024-04-10 | 0.080 | 0.080 | 0.080 | 0.080 | 1.596 | 4,399 |
| 2024-04-09 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 0 |
| 2024-04-08 | 0.083 | 0.089 | 0.083 | 0.089 | 1.773 | 1,692 |
| 2024-04-05 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 3,082 |
| 2024-04-04 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 42 |
| 2024-04-03 | 0.080 | 0.080 | 0.077 | 0.077 | 1.536 | 2,750 |
| 2024-04-02 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 0 |
| 2024-04-01 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 508 |
| 2024-03-28 | 0.083 | 0.086 | 0.083 | 0.086 | 1.714 | 1,311 |
| 2024-03-27 | 0.083 | 0.086 | 0.083 | 0.086 | 1.714 | 6,938 |
| 2024-03-26 | 0.083 | 0.083 | 0.083 | 0.083 | 1.655 | 296 |
| 2024-03-25 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 84 |
| 2024-03-22 | 0.083 | 0.083 | 0.077 | 0.077 | 1.536 | 781 |
| 2024-03-21 | 0.077 | 0.077 | 0.077 | 0.077 | 1.536 | 84 |
| 2024-03-20 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 0 |
| 2024-03-19 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 0 |
| 2024-03-18 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 634 |
| 2024-03-15 | 0.086 | 0.086 | 0.074 | 0.074 | 1.477 | 423 |
| 2024-03-14 | 0.074 | 0.089 | 0.074 | 0.083 | 1.655 | 1,480 |
| 2024-03-13 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 42 |
| 2024-03-12 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 0 |
| 2024-03-11 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 1,861 |
| 2024-03-08 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 0 |
| 2024-03-07 | 0.089 | 0.089 | 0.089 | 0.089 | 1.773 | 1,692 |
| 2024-03-06 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 0 |
| 2024-03-05 | 0.086 | 0.086 | 0.086 | 0.086 | 1.714 | 423 |
| 2024-03-04 | 0.083 | 0.086 | 0.083 | 0.083 | 1.655 | 126 |
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.