Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.510 | 3.680 | 3.510 | 3.600 | 3.600 | 4,966 |
| 2026-07-20 | 3.600 | 3.690 | 3.535 | 3.600 | 3.600 | 2,100 |
| 2026-07-17 | 3.550 | 3.590 | 3.510 | 3.590 | 3.590 | 6,900 |
| 2026-07-16 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 3,143 |
| 2026-07-15 | 3.600 | 3.600 | 3.495 | 3.600 | 3.600 | 1,400 |
| 2026-07-14 | 3.950 | 4.000 | 3.605 | 3.670 | 3.670 | 3,629 |
| 2026-07-13 | 4.600 | 4.600 | 3.720 | 3.850 | 3.850 | 9,702 |
| 2026-07-10 | 3.520 | 3.800 | 3.520 | 3.800 | 3.800 | 30,710 |
| 2026-07-09 | 3.440 | 3.490 | 3.370 | 3.490 | 3.490 | 500 |
| 2026-07-08 | 3.390 | 3.500 | 3.390 | 3.400 | 3.400 | 6,400 |
| 2026-07-07 | 3.310 | 3.380 | 3.310 | 3.350 | 3.350 | 12,731 |
| 2026-07-06 | 3.500 | 3.500 | 3.385 | 3.410 | 3.410 | 40,482 |
| 2026-07-03 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 8,504 |
| 2026-07-02 | 3.440 | 3.500 | 3.325 | 3.390 | 3.390 | 71,282 |
| 2026-06-30 | 3.450 | 3.450 | 3.310 | 3.310 | 3.310 | 6,100 |
| 2026-06-29 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 28,454 |
| 2026-06-26 | 3.220 | 3.500 | 3.220 | 3.500 | 3.500 | 22,771 |
| 2026-06-25 | 3.500 | 3.500 | 3.170 | 3.230 | 3.230 | 23,842 |
| 2026-06-24 | 3.070 | 3.550 | 3.070 | 3.310 | 3.310 | 11,440 |
| 2026-06-23 | 3.120 | 3.320 | 3.110 | 3.170 | 3.170 | 12,891 |
| 2026-06-22 | 3.200 | 3.200 | 3.060 | 3.070 | 3.070 | 15,481 |
| 2026-06-19 | 3.080 | 3.190 | 3.080 | 3.190 | 3.190 | 300 |
| 2026-06-18 | 3.060 | 3.130 | 3.060 | 3.100 | 3.100 | 16,064 |
| 2026-06-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2026-06-16 | 3.100 | 3.180 | 3.050 | 3.100 | 3.100 | 20,469 |
| 2026-06-15 | 3.190 | 3.200 | 3.050 | 3.110 | 3.110 | 16,172 |
| 2026-06-12 | 3.190 | 3.200 | 3.050 | 3.190 | 3.190 | 5,286 |
| 2026-06-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,001 |
| 2026-06-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 204 |
| 2026-06-09 | 3.070 | 3.110 | 3.050 | 3.050 | 3.050 | 6,700 |
| 2026-06-08 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 3,401 |
| 2026-06-05 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 650 |
| 2026-06-04 | 3.050 | 3.230 | 3.050 | 3.190 | 3.190 | 3,149 |
| 2026-06-03 | 3.100 | 3.170 | 3.050 | 3.050 | 3.050 | 13,270 |
| 2026-06-02 | 3.190 | 3.260 | 3.100 | 3.100 | 3.100 | 12,993 |
| 2026-06-01 | 3.250 | 3.250 | 3.050 | 3.085 | 3.085 | 9,125 |
| 2026-05-29 | 3.200 | 3.450 | 3.050 | 3.250 | 3.250 | 12,015 |
| 2026-05-28 | 3.300 | 3.300 | 3.120 | 3.170 | 3.170 | 13,681 |
| 2026-05-27 | 3.200 | 3.300 | 3.150 | 3.170 | 3.170 | 12,325 |
| 2026-05-26 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 3,806 |
| 2026-05-25 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 814 |
| 2026-05-22 | 3.250 | 3.300 | 3.225 | 3.300 | 3.300 | 2,500 |
| 2026-05-21 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 603 |
| 2026-05-20 | 3.100 | 3.240 | 3.050 | 3.070 | 3.070 | 10,177 |
| 2026-05-19 | 3.360 | 3.360 | 3.020 | 3.100 | 3.100 | 36,629 |
| 2026-05-15 | 3.350 | 3.680 | 3.350 | 3.490 | 3.490 | 14,303 |
| 2026-05-14 | 3.500 | 3.600 | 3.450 | 3.500 | 3.500 | 8,415 |
| 2026-05-13 | 3.520 | 3.700 | 3.370 | 3.480 | 3.480 | 12,631 |
| 2026-05-12 | 3.750 | 3.750 | 3.450 | 3.510 | 3.510 | 9,848 |
| 2026-05-11 | 3.590 | 3.740 | 3.550 | 3.650 | 3.650 | 23,383 |
| 2026-05-08 | 3.410 | 3.590 | 3.410 | 3.590 | 3.590 | 7,433 |
| 2026-05-07 | 3.400 | 3.580 | 3.400 | 3.580 | 3.580 | 8,076 |
| 2026-05-06 | 3.210 | 3.580 | 3.020 | 3.450 | 3.450 | 22,297 |
| 2026-05-05 | 2.960 | 3.800 | 2.955 | 3.400 | 3.400 | 77,934 |
| 2026-05-04 | 3.030 | 3.050 | 2.930 | 3.050 | 3.050 | 32,161 |
| 2026-05-01 | 2.850 | 2.970 | 2.800 | 2.900 | 2.900 | 11,412 |
| 2026-04-30 | 2.860 | 2.970 | 2.860 | 2.970 | 2.970 | 16,202 |
| 2026-04-29 | 3.000 | 3.000 | 2.845 | 2.850 | 2.850 | 12,800 |
| 2026-04-28 | 3.040 | 3.040 | 2.975 | 3.000 | 3.000 | 5,120 |
| 2026-04-27 | 3.050 | 3.050 | 2.900 | 2.970 | 2.970 | 18,765 |
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.