Aluula Composites Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.960	1.120	0.960	1.110	1.110	80,615
2025-08-05	1.000	1.090	0.900	0.900	0.900	800
2025-08-01	1.550	1.550	1.450	1.450	1.450	25,050
2025-07-31	1.450	1.550	1.400	1.550	1.550	200,045
2025-07-30	1.450	1.600	1.440	1.600	1.600	69,409
2025-07-29	1.690	1.690	1.400	1.450	1.450	99,704
2025-07-28	1.450	1.650	1.400	1.550	1.550	419,204
2025-07-25	1.100	1.250	1.100	1.250	1.250	81,928
2025-07-24	1.000	1.000	1.000	1.000	1.000	500
2025-07-23	1.000	1.000	1.000	1.000	1.000	400
2025-07-22	1.100	1.100	1.000	1.000	1.000	1,300
2025-07-21	1.150	1.150	1.080	1.080	1.080	3,000
2025-07-18	0.900	0.950	0.830	0.950	0.950	351,600
2025-07-17	0.950	0.950	0.950	0.950	0.950	1,000
2025-07-16	0.880	0.920	0.850	0.920	0.920	34,100
2025-07-15	0.810	0.810	0.810	0.810	0.810	0
2025-07-14	0.810	0.810	0.810	0.810	0.810	0
2025-07-11	0.810	0.810	0.800	0.810	0.810	57,600
2025-07-10	0.890	0.900	0.890	0.900	0.900	3,000
2025-07-09	0.900	0.900	0.900	0.900	0.900	0
2025-07-08	0.900	0.900	0.900	0.900	0.900	7,000
2025-07-07	0.800	0.900	0.800	0.900	0.900	2,395
2025-07-04	0.850	0.850	0.850	0.850	0.850	0
2025-07-03	0.790	0.850	0.790	0.850	0.850	23,300
2025-07-02	0.750	0.800	0.600	0.650	0.650	47,827
2025-06-30	0.610	0.750	0.610	0.620	0.620	30,000
2025-06-27	0.610	0.610	0.610	0.610	0.610	0
2025-06-26	0.610	0.610	0.610	0.610	0.610	0
2025-06-25	0.610	0.610	0.610	0.610	0.610	2,575
2025-06-24	0.750	0.750	0.750	0.750	0.750	0
2025-06-23	0.750	0.750	0.750	0.750	0.750	10,000
2025-06-20	0.610	0.720	0.610	0.720	0.720	12,720
2025-06-19	0.690	0.690	0.690	0.690	0.690	0
2025-06-18	0.650	0.690	0.650	0.690	0.690	8,000
2025-06-17	0.650	0.650	0.650	0.650	0.650	0
2025-06-16	0.600	0.650	0.600	0.650	0.650	22,850
2025-06-13	0.600	0.600	0.550	0.600	0.600	4,500
2025-06-12	0.690	0.700	0.690	0.700	0.700	11,592
2025-06-11	0.650	0.650	0.650	0.650	0.650	10,000
2025-06-10	0.700	0.700	0.700	0.700	0.700	0
2025-06-09	0.650	0.700	0.650	0.700	0.700	15,500
2025-06-06	0.680	0.680	0.680	0.680	0.680	0
2025-06-05	0.680	0.680	0.680	0.680	0.680	0
2025-06-04	0.680	0.680	0.680	0.680	0.680	0
2025-06-03	0.650	0.680	0.650	0.680	0.680	51,500
2025-06-02	0.650	0.680	0.610	0.610	0.610	112,000
2025-05-30	0.640	0.680	0.640	0.680	0.680	70,000
2025-05-29	0.730	0.730	0.730	0.730	0.730	1,000
2025-05-28	0.700	0.700	0.610	0.700	0.700	48,500
2025-05-27	0.700	0.700	0.700	0.700	0.700	3,500
2025-05-26	0.700	0.700	0.700	0.700	0.700	9,705
2025-05-23	0.600	0.600	0.600	0.600	0.600	5,075
2025-05-22	0.600	0.600	0.600	0.600	0.600	0
2025-05-21	0.700	0.700	0.600	0.600	0.600	39,500
2025-05-20	0.650	0.650	0.650	0.650	0.650	0
2025-05-16	0.650	0.650	0.650	0.650	0.650	0
2025-05-15	0.610	0.650	0.610	0.650	0.650	1,000
2025-05-14	0.700	0.700	0.700	0.700	0.700	2,000
2025-05-13	0.610	0.610	0.610	0.610	0.610	0
2025-05-12	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 6 of 15 · 877 trading daysOlder →

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.