Aluula Composites Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.700 | 0.700 | 0.610 | 0.610 | 0.610 | 1,200 |
| 2025-05-08 | 0.620 | 0.800 | 0.600 | 0.800 | 0.800 | 17,076 |
| 2025-05-07 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2025-05-06 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2025-05-05 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 500 |
| 2025-05-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-01 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-04-30 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-04-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-04-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3,500 |
| 2025-04-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 12,000 |
| 2025-04-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3,000 |
| 2025-04-23 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 5,000 |
| 2025-04-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,500 |
| 2025-04-21 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 2,000 |
| 2025-04-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-04-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2025-04-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2025-04-14 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 1,000 |
| 2025-04-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 7,000 |
| 2025-04-10 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 54,800 |
| 2025-04-09 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 6,500 |
| 2025-04-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-04-07 | 0.800 | 0.900 | 0.800 | 0.900 | 0.900 | 2,200 |
| 2025-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,800 |
| 2025-04-02 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 22,000 |
| 2025-04-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-03-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-03-28 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 17,885 |
| 2025-03-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-26 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 19,967 |
| 2025-03-25 | 1.200 | 1.200 | 1.070 | 1.070 | 1.070 | 2,200 |
| 2025-03-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 21,000 |
| 2025-03-21 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 1,301 |
| 2025-03-20 | 1.400 | 1.400 | 1.200 | 1.210 | 1.210 | 12,666 |
| 2025-03-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,100 |
| 2025-03-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-11 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 10,402 |
| 2025-03-10 | 0.070 | 0.075 | 0.070 | 0.070 | 1.400 | 63,400 |
| 2025-03-07 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 18,600 |
| 2025-03-06 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 4,714 |
| 2025-03-05 | 0.070 | 0.075 | 0.070 | 0.075 | 1.500 | 20,093 |
| 2025-03-04 | 0.070 | 0.070 | 0.065 | 0.070 | 1.400 | 51,400 |
| 2025-03-03 | 0.070 | 0.070 | 0.065 | 0.070 | 1.400 | 95,050 |
| 2025-02-28 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 500 |
| 2025-02-27 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 43,282 |
| 2025-02-26 | 0.070 | 0.075 | 0.070 | 0.075 | 1.500 | 36,550 |
| 2025-02-25 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 31,800 |
| 2025-02-24 | 0.070 | 0.075 | 0.065 | 0.070 | 1.400 | 42,976 |
| 2025-02-21 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 23,470 |
| 2025-02-20 | 0.060 | 0.065 | 0.060 | 0.065 | 1.300 | 45,450 |
| 2025-02-19 | 0.060 | 0.065 | 0.060 | 0.065 | 1.300 | 25,184 |
| 2025-02-18 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 0 |
| 2025-02-14 | 0.060 | 0.065 | 0.060 | 0.065 | 1.300 | 5,400 |
| 2025-02-13 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 1,550 |
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.