Skip to main content
Allied Critical Metals Inc. (CSE:ACM)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
-0.030 (-4.76%)
At close: Dec 3, 2025

Allied Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.700.730.690.710.711.43%256,879
Oct 8, 20250.650.700.650.700.707.69%1,356,844
Oct 7, 20250.640.650.600.650.651.56%437,231
Oct 6, 20250.670.670.630.640.64-4.48%267,688
Oct 3, 20250.690.700.650.670.67-378,900
Oct 2, 20250.700.700.670.670.67-6.94%50,467
Oct 1, 20250.650.730.650.720.725.88%253,899
Sep 30, 20250.760.760.660.680.68-10.53%566,072
Sep 29, 20250.860.860.760.760.76-8.43%291,770
Sep 26, 20250.880.890.830.830.83-2.35%330,306
Sep 25, 20250.850.890.820.850.851.19%443,471
Sep 24, 20250.770.890.750.840.8412.00%724,991
Sep 23, 20250.750.760.700.750.752.74%436,559
Sep 22, 20250.700.750.700.730.735.80%891,622
Sep 19, 20250.660.700.650.690.699.52%161,910
Sep 18, 20250.640.670.610.630.63-3.08%314,308
Sep 17, 20250.650.660.640.650.65-99,464
Sep 16, 20250.610.670.610.650.656.56%267,099
Sep 15, 20250.600.620.580.610.61-323,198
Sep 12, 20250.690.690.600.610.61-11.59%287,283
Sep 11, 20250.700.700.640.690.69-1.43%265,416
Sep 10, 20250.630.700.620.700.7014.75%224,729
Sep 9, 20250.610.670.580.610.61-270,274
Sep 8, 20250.520.620.520.610.6115.09%303,926
Sep 5, 20250.530.550.520.530.531.92%334,339
Sep 4, 20250.450.580.450.520.5218.18%1,859,432
Sep 3, 20250.350.440.350.440.4433.33%430,599
Sep 2, 20250.340.350.330.330.33-4.35%77,470
Aug 29, 20250.360.360.340.350.35-1.43%159,178
Aug 28, 20250.360.360.350.350.35-1.41%85,000
Aug 27, 20250.350.360.350.360.361.43%81,000
Aug 26, 20250.350.360.340.350.351.45%111,500
Aug 25, 20250.340.350.330.350.351.47%76,289
Aug 22, 20250.350.350.330.340.341.49%32,109
Aug 21, 20250.350.350.340.340.34-4.29%81,708
Aug 20, 20250.360.360.340.350.35-42,675
Aug 19, 20250.360.360.340.350.35-94,877
Aug 18, 20250.350.350.330.350.352.94%163,500
Aug 15, 20250.350.360.320.340.34-2.86%118,500
Aug 14, 20250.350.360.350.350.35-135,500
Aug 13, 20250.360.360.320.350.35-4.11%476,544
Aug 12, 20250.360.370.350.370.372.10%229,404
Aug 11, 20250.360.360.350.360.362.14%232,786
Aug 8, 20250.330.360.320.350.357.69%306,660
Aug 7, 20250.310.330.300.330.338.33%178,133
Aug 6, 20250.330.330.300.300.30-4.76%81,333
Aug 5, 20250.300.320.300.320.325.00%49,402
Aug 1, 20250.310.310.300.300.30-1.64%97,000
Jul 31, 20250.300.310.300.310.311.67%227,822
Jul 30, 20250.300.310.290.300.30-3.23%227,848
Jul 29, 20250.300.320.300.310.313.33%123,000
Jul 28, 20250.330.340.300.300.30-6.25%206,000
Jul 25, 20250.350.350.320.320.32-4.48%84,300
Jul 24, 20250.340.340.330.340.341.52%128,583
Jul 23, 20250.320.330.320.330.334.76%52,090
Jul 22, 20250.330.330.320.320.32-1.56%127,500
Jul 21, 20250.350.350.320.320.32-8.57%168,953
Jul 18, 20250.320.380.300.350.3512.90%388,530
Jul 17, 20250.340.340.300.310.31-8.82%188,991
Jul 16, 20250.330.340.320.340.344.62%143,750