Skip to main content
Allied Critical Metals Inc. (CSE:ACM)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
-0.110 (-9.32%)
Mar 5, 2026, 2:50 PM EST

Allied Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.201.211.081.12--5.08%94,251
Mar 4, 20261.211.211.151.181.18-1.67%149,667
Mar 3, 20261.251.281.161.201.20-8.40%240,993
Mar 2, 20261.371.371.251.311.315.65%386,898
Feb 27, 20261.261.291.191.241.24-0.80%481,095
Feb 26, 20261.181.251.171.251.256.84%495,021
Feb 25, 20261.121.181.101.171.176.36%284,077
Feb 24, 20261.011.141.011.101.105.77%351,944
Feb 23, 20261.011.061.001.041.042.97%198,225
Feb 20, 20261.031.031.001.011.011.00%64,173
Feb 19, 20261.031.030.991.001.00-0.99%39,872
Feb 18, 20260.991.020.971.011.013.06%79,826
Feb 17, 20261.031.030.980.980.98-2.97%181,084
Feb 13, 20261.011.040.991.011.012.02%94,550
Feb 12, 20260.931.040.920.990.992.06%239,466
Feb 11, 20261.041.040.940.970.97-5.83%266,684
Feb 10, 20261.071.071.011.031.03-4.63%138,220
Feb 9, 20261.101.151.081.081.08-143,006
Feb 6, 20261.011.101.011.081.086.93%131,343
Feb 5, 20261.021.031.001.011.011.00%123,952
Feb 4, 20261.091.111.001.001.00-8.26%186,132
Feb 3, 20260.981.090.981.091.0913.54%506,539
Feb 2, 20260.881.000.880.960.96-2.04%138,143
Jan 30, 20260.991.010.960.980.98-1.01%146,508
Jan 29, 20261.031.090.980.990.99-4.81%260,979
Jan 28, 20261.061.091.001.041.04-1.89%133,311
Jan 27, 20261.121.141.051.061.06-1.85%322,601
Jan 26, 20261.201.201.031.081.08-4.42%520,191
Jan 23, 20261.001.130.971.131.1313.00%672,073
Jan 22, 20260.971.010.931.001.004.17%315,179
Jan 21, 20260.971.030.880.960.96-3.03%587,103
Jan 20, 20260.921.000.900.990.997.61%786,002
Jan 19, 20260.860.930.830.920.926.98%1,036,369
Jan 16, 20260.730.930.730.860.8616.22%1,058,838
Jan 15, 20260.750.760.720.740.745.71%384,733
Jan 14, 20260.740.750.700.700.70-4.11%437,540
Jan 13, 20260.770.780.730.730.73-432,824
Jan 12, 20260.750.770.700.730.731.39%344,481
Jan 9, 20260.680.750.680.720.727.46%386,019
Jan 8, 20260.660.670.600.670.673.08%41,560
Jan 7, 20260.670.670.650.650.65-1.52%87,760
Jan 6, 20260.680.680.660.660.66-4.35%149,697
Jan 5, 20260.700.700.660.690.697.81%396,333
Jan 2, 20260.620.680.610.640.646.67%863,071
Dec 31, 20250.620.620.600.600.60-49,615
Dec 30, 20250.590.610.590.600.60-245,048
Dec 29, 20250.630.630.580.600.60-3.23%117,365
Dec 24, 20250.620.620.620.620.62-8,757
Dec 23, 20250.660.670.610.620.62-1.59%325,278
Dec 22, 20250.650.650.620.630.635.00%371,946
Dec 19, 20250.590.610.580.600.601.69%158,430
Dec 18, 20250.590.600.570.590.59-1.67%166,020
Dec 17, 20250.580.600.530.600.603.45%570,507
Dec 16, 20250.610.610.570.580.58-3.33%154,023
Dec 15, 20250.610.610.590.600.60-92,325
Dec 12, 20250.620.630.590.600.601.69%539,800
Dec 11, 20250.600.600.580.590.59-83,910
Dec 10, 20250.660.660.590.590.59-138,196
Dec 9, 20250.600.640.590.590.59-1.67%162,020
Dec 8, 20250.620.620.590.600.60-44,195
Dec 5, 20250.600.600.590.600.60-1.64%82,500
Dec 4, 20250.630.630.580.610.611.67%70,150
Dec 3, 20250.620.620.590.600.60-4.76%105,145
Dec 2, 20250.670.670.600.630.63-4.55%145,251
Dec 1, 20250.680.680.650.660.661.54%197,637
Nov 28, 20250.670.670.650.650.65-61,450
Nov 27, 20250.660.660.650.650.65-1.52%39,000
Nov 26, 20250.680.680.650.660.66-1.49%95,140
Nov 25, 20250.670.730.660.670.671.52%276,942
Nov 24, 20250.620.660.580.660.663.13%220,470
Nov 21, 20250.650.650.630.640.64-1.54%66,884
Nov 20, 20250.620.680.620.650.6510.17%2,769,099
Nov 19, 20250.600.600.570.590.59-183,105
Nov 18, 20250.570.590.550.590.593.51%101,400
Nov 17, 20250.590.600.560.570.57-5.00%199,500
Nov 14, 20250.560.600.530.600.605.26%294,548
Nov 13, 20250.600.600.570.570.57-5.00%51,650
Nov 12, 20250.600.600.600.600.60-24,818
Nov 11, 20250.610.610.590.600.601.69%25,400
Nov 10, 20250.600.610.560.590.591.72%295,800
Nov 7, 20250.590.600.570.580.58-1.69%191,110
Nov 6, 20250.600.620.590.590.59-4.84%85,650
Nov 5, 20250.600.630.590.620.62-1.59%400,295
Nov 4, 20250.640.640.600.630.63-1.56%222,425
Nov 3, 20250.680.680.620.640.64-4.48%144,000
Oct 31, 20250.680.680.670.670.67-21,440
Oct 30, 20250.690.700.650.670.67-4.29%138,019
Oct 29, 20250.740.740.670.700.70-294,356
Oct 28, 20250.660.710.610.700.707.69%623,614
Oct 27, 20250.680.690.620.650.65-5.80%216,869
Oct 24, 20250.700.700.670.690.69-410,808
Oct 23, 20250.690.700.650.690.69-1.43%291,967
Oct 22, 20250.700.710.610.700.702.94%584,713
Oct 21, 20250.730.730.680.680.68-5.56%289,304
Oct 20, 20250.690.750.690.720.727.46%376,876
Oct 17, 20250.700.710.670.670.67-2.90%198,995
Oct 16, 20250.740.750.690.690.69-6.76%156,114
Oct 15, 20250.820.820.700.740.74-7.50%203,669
Oct 14, 20250.700.810.700.800.8014.29%595,642
Oct 10, 20250.710.710.650.700.70-1.41%241,500