Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.010 | 3.010 | 2.805 | 2.870 | 2.870 | 55,464 |
| 2026-04-23 | 2.850 | 3.000 | 2.850 | 2.900 | 2.900 | 1,572 |
| 2026-04-22 | 2.990 | 2.990 | 2.850 | 2.850 | 2.850 | 1,750 |
| 2026-04-21 | 2.830 | 2.900 | 2.820 | 2.900 | 2.900 | 3,044 |
| 2026-04-20 | 2.965 | 3.000 | 2.850 | 2.850 | 2.850 | 9,230 |
| 2026-04-17 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 28,715 |
| 2026-04-16 | 2.920 | 3.000 | 2.915 | 3.000 | 3.000 | 16,124 |
| 2026-04-15 | 2.905 | 3.000 | 2.820 | 2.850 | 2.850 | 15,167 |
| 2026-04-14 | 2.980 | 3.000 | 2.910 | 2.940 | 2.940 | 17,600 |
| 2026-04-13 | 2.970 | 3.000 | 2.835 | 2.900 | 2.900 | 9,818 |
| 2026-04-10 | 2.970 | 3.000 | 2.790 | 2.890 | 2.890 | 39,839 |
| 2026-04-09 | 2.640 | 2.990 | 2.640 | 2.900 | 2.900 | 35,128 |
| 2026-04-08 | 2.660 | 2.920 | 2.550 | 2.610 | 2.610 | 38,350 |
| 2026-04-07 | 2.620 | 2.620 | 2.610 | 2.610 | 2.610 | 6,500 |
| 2026-04-06 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 404 |
| 2026-04-02 | 2.520 | 2.800 | 2.520 | 2.800 | 2.800 | 25,843 |
| 2026-04-01 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 3,200 |
| 2026-03-31 | 2.800 | 3.000 | 2.700 | 3.000 | 3.000 | 16,603 |
| 2026-03-30 | 2.930 | 3.000 | 2.800 | 2.850 | 2.850 | 7,012 |
| 2026-03-27 | 3.000 | 3.000 | 2.750 | 2.800 | 2.800 | 32,252 |
| 2026-03-26 | 2.990 | 3.100 | 2.830 | 3.100 | 3.100 | 44,981 |
| 2026-03-25 | 2.800 | 3.000 | 2.600 | 3.000 | 3.000 | 11,724 |
| 2026-03-24 | 2.740 | 2.850 | 2.740 | 2.800 | 2.800 | 5,167 |
| 2026-03-23 | 2.660 | 3.090 | 2.660 | 2.750 | 2.750 | 27,328 |
| 2026-03-20 | 2.870 | 2.910 | 2.730 | 2.750 | 2.750 | 19,802 |
| 2026-03-19 | 3.060 | 3.090 | 2.850 | 3.090 | 3.090 | 20,824 |
| 2026-03-18 | 3.200 | 3.200 | 3.050 | 3.150 | 3.150 | 12,166 |
| 2026-03-17 | 3.240 | 3.240 | 3.150 | 3.200 | 3.200 | 6,864 |
| 2026-03-16 | 3.240 | 3.240 | 3.230 | 3.240 | 3.240 | 1,506 |
| 2026-03-13 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 7,760 |
| 2026-03-12 | 3.250 | 3.250 | 3.150 | 3.200 | 3.200 | 2,287 |
| 2026-03-11 | 3.200 | 3.340 | 3.200 | 3.330 | 3.330 | 23,300 |
| 2026-03-10 | 3.150 | 3.170 | 3.100 | 3.100 | 3.100 | 10,550 |
| 2026-03-09 | 3.150 | 3.150 | 3.085 | 3.150 | 3.150 | 28,942 |
| 2026-03-06 | 3.070 | 3.170 | 3.070 | 3.140 | 3.140 | 2,461 |
| 2026-03-05 | 3.360 | 3.360 | 3.145 | 3.200 | 3.200 | 11,493 |
| 2026-03-04 | 3.290 | 3.350 | 3.245 | 3.325 | 3.325 | 36,700 |
| 2026-03-03 | 3.350 | 3.350 | 3.155 | 3.300 | 3.300 | 41,415 |
| 2026-03-02 | 3.270 | 3.350 | 3.270 | 3.350 | 3.350 | 9,107 |
| 2026-02-27 | 3.270 | 3.380 | 3.250 | 3.350 | 3.350 | 55,122 |
| 2026-02-26 | 3.300 | 3.340 | 3.250 | 3.300 | 3.300 | 10,993 |
| 2026-02-25 | 3.210 | 3.320 | 3.210 | 3.300 | 3.300 | 5,208 |
| 2026-02-24 | 3.340 | 3.400 | 3.300 | 3.300 | 3.300 | 32,918 |
| 2026-02-23 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 25,950 |
| 2026-02-20 | 3.260 | 3.270 | 3.200 | 3.200 | 3.200 | 15,155 |
| 2026-02-19 | 3.250 | 3.390 | 3.160 | 3.300 | 3.300 | 45,800 |
| 2026-02-18 | 3.250 | 3.280 | 3.080 | 3.080 | 3.080 | 22,772 |
| 2026-02-17 | 3.400 | 3.400 | 3.250 | 3.270 | 3.270 | 44,175 |
| 2026-02-13 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 9,844 |
| 2026-02-12 | 3.360 | 3.390 | 3.290 | 3.290 | 3.290 | 47,137 |
| 2026-02-11 | 3.310 | 3.600 | 3.180 | 3.320 | 3.320 | 78,001 |
| 2026-02-10 | 3.920 | 4.330 | 3.670 | 3.680 | 3.680 | 57,583 |
| 2026-02-09 | 3.600 | 3.770 | 3.590 | 3.750 | 3.750 | 21,307 |
| 2026-02-06 | 3.600 | 3.600 | 3.180 | 3.600 | 3.600 | 21,676 |
| 2026-02-05 | 3.490 | 3.650 | 3.490 | 3.600 | 3.600 | 20,837 |
| 2026-02-04 | 3.840 | 3.840 | 3.600 | 3.610 | 3.610 | 5,358 |
| 2026-02-03 | 3.850 | 3.950 | 3.800 | 3.890 | 3.890 | 6,501 |
| 2026-02-02 | 3.770 | 3.790 | 3.770 | 3.790 | 3.790 | 706 |
| 2026-01-30 | 3.850 | 3.850 | 3.410 | 3.790 | 3.790 | 14,315 |
| 2026-01-29 | 3.680 | 3.900 | 3.680 | 3.700 | 3.700 | 6,726 |
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.