Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.690 | 3.900 | 3.690 | 3.850 | 3.850 | 22,920 |
| 2026-01-27 | 3.600 | 3.660 | 3.500 | 3.660 | 3.660 | 6,500 |
| 2026-01-26 | 3.590 | 3.700 | 3.500 | 3.620 | 3.620 | 15,214 |
| 2026-01-23 | 3.760 | 3.760 | 3.500 | 3.510 | 3.510 | 21,673 |
| 2026-01-22 | 3.900 | 3.900 | 3.590 | 3.760 | 3.760 | 7,851 |
| 2026-01-21 | 4.130 | 4.130 | 3.750 | 3.880 | 3.880 | 12,405 |
| 2026-01-20 | 3.730 | 4.260 | 3.730 | 4.260 | 4.260 | 4,350 |
| 2026-01-19 | 3.900 | 4.000 | 3.500 | 3.800 | 3.800 | 27,487 |
| 2026-01-16 | 4.250 | 4.310 | 4.000 | 4.000 | 4.000 | 43,060 |
| 2026-01-15 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 13,006 |
| 2026-01-14 | 4.300 | 4.500 | 4.260 | 4.340 | 4.340 | 8,853 |
| 2026-01-13 | 4.300 | 4.500 | 4.300 | 4.440 | 4.440 | 19,259 |
| 2026-01-12 | 4.250 | 4.500 | 4.250 | 4.450 | 4.450 | 40,185 |
| 2026-01-09 | 4.370 | 4.500 | 4.290 | 4.350 | 4.350 | 3,251 |
| 2026-01-08 | 4.160 | 4.500 | 4.160 | 4.390 | 4.390 | 10,969 |
| 2026-01-07 | 4.290 | 4.400 | 4.160 | 4.250 | 4.250 | 12,252 |
| 2026-01-06 | 4.390 | 4.400 | 4.150 | 4.290 | 4.290 | 8,413 |
| 2026-01-05 | 4.260 | 4.390 | 4.250 | 4.300 | 4.300 | 10,229 |
| 2026-01-02 | 4.480 | 4.480 | 4.150 | 4.150 | 4.150 | 11,207 |
| 2025-12-31 | 4.000 | 4.280 | 4.000 | 4.150 | 4.150 | 2,357 |
| 2025-12-30 | 4.500 | 4.500 | 3.890 | 4.250 | 4.250 | 24,555 |
| 2025-12-29 | 4.450 | 4.800 | 4.440 | 4.490 | 4.490 | 86,208 |
| 2025-12-24 | 4.670 | 4.860 | 4.500 | 4.500 | 4.500 | 14,883 |
| 2025-12-23 | 4.000 | 4.730 | 4.000 | 4.650 | 4.650 | 99,378 |
| 2025-12-22 | 3.710 | 3.990 | 3.710 | 3.990 | 3.990 | 52,201 |
| 2025-12-19 | 3.750 | 3.750 | 3.610 | 3.620 | 3.620 | 10,271 |
| 2025-12-18 | 3.910 | 3.910 | 3.680 | 3.750 | 3.750 | 17,943 |
| 2025-12-17 | 3.600 | 3.800 | 3.590 | 3.700 | 3.700 | 37,931 |
| 2025-12-16 | 3.650 | 3.740 | 3.640 | 3.640 | 3.640 | 49,499 |
| 2025-12-15 | 3.550 | 3.750 | 3.500 | 3.650 | 3.650 | 22,438 |
| 2025-12-12 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 8,454 |
| 2025-12-11 | 3.740 | 3.740 | 3.400 | 3.500 | 3.500 | 8,305 |
| 2025-12-10 | 3.280 | 3.500 | 3.230 | 3.320 | 3.320 | 33,477 |
| 2025-12-09 | 3.310 | 3.310 | 3.270 | 3.280 | 3.280 | 10,945 |
| 2025-12-08 | 3.220 | 3.310 | 3.220 | 3.310 | 3.310 | 17,874 |
| 2025-12-05 | 2.850 | 3.240 | 2.850 | 3.240 | 3.240 | 1,470 |
| 2025-12-04 | 3.250 | 3.300 | 3.190 | 3.300 | 3.300 | 11,652 |
| 2025-12-03 | 3.250 | 3.250 | 3.240 | 3.250 | 3.250 | 1,483 |
| 2025-12-02 | 3.210 | 3.250 | 3.180 | 3.240 | 3.240 | 11,598 |
| 2025-12-01 | 2.950 | 3.200 | 2.950 | 3.150 | 3.150 | 41,525 |
| 2025-11-28 | 2.810 | 2.950 | 2.770 | 2.890 | 2.890 | 17,652 |
| 2025-11-27 | 2.840 | 2.850 | 2.810 | 2.810 | 2.810 | 1,747 |
| 2025-11-26 | 3.040 | 3.040 | 2.840 | 2.850 | 2.850 | 4,165 |
| 2025-11-25 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 1,710 |
| 2025-11-24 | 3.100 | 3.100 | 2.970 | 2.980 | 2.980 | 1,675 |
| 2025-11-21 | 3.090 | 3.090 | 2.800 | 2.800 | 2.800 | 7,279 |
| 2025-11-20 | 2.980 | 2.980 | 2.690 | 2.800 | 2.800 | 12,135 |
| 2025-11-19 | 2.900 | 2.900 | 2.880 | 2.890 | 2.890 | 1,100 |
| 2025-11-18 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-11-17 | 2.880 | 2.880 | 2.720 | 2.750 | 2.750 | 10,258 |
| 2025-11-14 | 3.070 | 3.070 | 2.870 | 2.940 | 2.940 | 21,851 |
| 2025-11-13 | 3.220 | 3.280 | 3.100 | 3.200 | 3.200 | 6,954 |
| 2025-11-12 | 3.230 | 3.420 | 3.230 | 3.420 | 3.420 | 9,550 |
| 2025-11-11 | 3.500 | 3.500 | 3.340 | 3.340 | 3.340 | 16,058 |
| 2025-11-10 | 3.470 | 3.480 | 3.370 | 3.480 | 3.480 | 12,042 |
| 2025-11-07 | 3.240 | 3.360 | 3.230 | 3.360 | 3.360 | 1,920 |
| 2025-11-06 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 24,107 |
| 2025-11-05 | 3.200 | 3.300 | 3.050 | 3.300 | 3.300 | 14,990 |
| 2025-11-04 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 14,219 |
| 2025-11-03 | 3.630 | 3.630 | 3.480 | 3.500 | 3.500 | 20,213 |
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.