Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.310 | 3.750 | 3.260 | 3.600 | 3.600 | 42,270 |
| 2025-10-30 | 3.200 | 3.290 | 3.120 | 3.200 | 3.200 | 27,043 |
| 2025-10-29 | 2.900 | 3.100 | 2.850 | 3.100 | 3.100 | 82,830 |
| 2025-10-28 | 2.850 | 2.900 | 2.800 | 2.800 | 2.800 | 6,520 |
| 2025-10-27 | 2.960 | 3.000 | 2.720 | 2.850 | 2.850 | 17,384 |
| 2025-10-24 | 2.900 | 3.100 | 2.800 | 2.800 | 2.800 | 16,868 |
| 2025-10-23 | 3.100 | 3.100 | 2.950 | 3.000 | 3.000 | 8,700 |
| 2025-10-22 | 3.020 | 3.080 | 2.990 | 3.080 | 3.080 | 21,781 |
| 2025-10-21 | 3.090 | 3.100 | 3.000 | 3.100 | 3.100 | 25,226 |
| 2025-10-20 | 3.200 | 3.400 | 3.200 | 3.250 | 3.250 | 35,026 |
| 2025-10-17 | 3.200 | 3.200 | 2.800 | 3.180 | 3.180 | 45,218 |
| 2025-10-16 | 3.260 | 3.500 | 3.200 | 3.200 | 3.200 | 68,266 |
| 2025-10-15 | 3.280 | 3.300 | 3.200 | 3.260 | 3.260 | 21,503 |
| 2025-10-14 | 2.980 | 3.310 | 2.950 | 3.180 | 3.180 | 82,328 |
| 2025-10-10 | 2.650 | 3.700 | 2.640 | 3.000 | 3.000 | 131,481 |
| 2025-10-09 | 2.600 | 2.650 | 2.460 | 2.460 | 2.460 | 65,002 |
| 2025-10-08 | 2.270 | 2.600 | 2.270 | 2.600 | 2.600 | 18,287 |
| 2025-10-07 | 2.250 | 2.320 | 2.250 | 2.300 | 2.300 | 21,616 |
| 2025-10-06 | 2.000 | 2.260 | 1.990 | 2.200 | 2.200 | 59,350 |
| 2025-10-03 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 10,235 |
| 2025-10-02 | 1.900 | 2.000 | 1.900 | 1.950 | 1.950 | 35,000 |
| 2025-10-01 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 11,392 |
| 2025-09-30 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 900 |
| 2025-09-29 | 1.800 | 1.800 | 1.660 | 1.660 | 1.660 | 26,117 |
| 2025-09-26 | 1.620 | 1.850 | 1.620 | 1.800 | 1.800 | 12,299 |
| 2025-09-25 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 4,557 |
| 2025-09-24 | 1.760 | 1.880 | 1.750 | 1.880 | 1.880 | 29,100 |
| 2025-09-23 | 1.690 | 1.880 | 1.550 | 1.700 | 1.700 | 72,085 |
| 2025-09-22 | 1.550 | 1.690 | 1.550 | 1.690 | 1.690 | 37,921 |
| 2025-09-19 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 790 |
| 2025-09-18 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 10,300 |
| 2025-09-17 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 28,600 |
| 2025-09-16 | 1.400 | 1.540 | 1.400 | 1.500 | 1.500 | 33,283 |
| 2025-09-15 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 25,000 |
| 2025-09-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,150 |
| 2025-09-11 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 400 |
| 2025-09-10 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 46,218 |
| 2025-09-09 | 1.290 | 1.350 | 1.290 | 1.300 | 1.300 | 13,700 |
| 2025-09-08 | 1.290 | 1.370 | 1.270 | 1.270 | 1.270 | 101,240 |
| 2025-09-05 | 1.350 | 1.350 | 1.270 | 1.290 | 1.290 | 29,718 |
| 2025-09-04 | 1.450 | 1.450 | 1.350 | 1.350 | 1.350 | 17,400 |
| 2025-09-03 | 1.450 | 1.500 | 1.440 | 1.470 | 1.470 | 82,249 |
| 2025-09-02 | 1.300 | 1.450 | 1.300 | 1.450 | 1.450 | 95,435 |
| 2025-08-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-08-28 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 21,300 |
| 2025-08-27 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 12,800 |
| 2025-08-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 27,100 |
| 2025-08-25 | 1.350 | 1.350 | 1.270 | 1.290 | 1.290 | 47,730 |
| 2025-08-22 | 1.300 | 1.350 | 1.280 | 1.350 | 1.350 | 48,961 |
| 2025-08-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 19,954 |
| 2025-08-20 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 31,442 |
| 2025-08-19 | 1.330 | 1.350 | 1.290 | 1.300 | 1.300 | 43,279 |
| 2025-08-18 | 1.320 | 1.380 | 1.300 | 1.300 | 1.300 | 96,200 |
| 2025-08-15 | 1.320 | 1.380 | 1.280 | 1.280 | 1.280 | 51,662 |
| 2025-08-14 | 1.330 | 1.330 | 1.270 | 1.300 | 1.300 | 11,735 |
| 2025-08-13 | 1.370 | 1.500 | 1.330 | 1.340 | 1.340 | 142,445 |
| 2025-08-12 | 1.200 | 1.450 | 1.200 | 1.380 | 1.380 | 39,137 |
| 2025-08-11 | 1.300 | 1.350 | 1.160 | 1.160 | 1.160 | 79,465 |
| 2025-08-08 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 64,786 |
| 2025-08-07 | 1.350 | 1.450 | 1.190 | 1.250 | 1.250 | 139,634 |
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.