Skip to main content
Allied Critical Metals Inc. (CSE:ACM)
Canada flag Canada · Delayed Price · Currency is CAD
2.320
-0.110 (-4.53%)
At close: Apr 28, 2026

Allied Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.372.372.182.322.32-4.53%755,974
Apr 27, 20262.252.462.212.432.4311.47%852,417
Apr 24, 20262.062.182.042.182.1812.37%1,370,560
Apr 23, 20262.022.061.811.941.94-3.96%584,134
Apr 22, 20262.032.082.002.022.020.50%332,841
Apr 21, 20262.012.082.002.012.01-189,520
Apr 20, 20262.042.052.002.012.01-2.43%204,003
Apr 17, 20262.002.112.002.062.062.49%352,456
Apr 16, 20262.022.101.972.012.01-4.29%486,235
Apr 15, 20262.052.252.052.102.10-3.67%133,799
Apr 14, 20262.242.282.142.182.18-0.91%298,207
Apr 13, 20262.072.231.972.202.207.84%363,327
Apr 10, 20262.042.061.952.042.04-355,451
Apr 9, 20261.992.051.902.042.043.55%505,587
Apr 8, 20261.932.051.861.971.975.91%1,691,162
Apr 7, 20261.781.891.781.861.867.51%860,839
Apr 6, 20261.751.801.701.731.731.17%273,153
Apr 2, 20261.431.741.431.711.717.55%381,013
Apr 1, 20261.481.601.451.591.598.90%455,512
Mar 31, 20261.451.471.411.461.460.69%130,976
Mar 30, 20261.451.511.421.451.452.11%598,852
Mar 27, 20261.361.451.321.421.426.77%374,489
Mar 26, 20261.351.391.311.331.33-5.67%89,191
Mar 25, 20261.321.421.311.411.417.63%887,999
Mar 24, 20261.251.311.191.311.317.38%294,199
Mar 23, 20261.051.251.051.221.227.96%547,649
Mar 20, 20261.221.221.121.131.13-2.59%170,079
Mar 19, 20261.181.241.151.161.16-10.77%335,588
Mar 18, 20261.441.451.291.301.30-8.45%384,360
Mar 17, 20261.441.481.411.421.420.71%235,138
Mar 16, 20261.351.421.331.411.414.44%833,140
Mar 13, 20261.291.351.201.351.354.65%1,163,653
Mar 12, 20261.251.301.251.291.291.57%1,210,927
Mar 11, 20261.211.281.201.271.274.10%227,054
Mar 10, 20261.171.231.161.221.226.09%577,084
Mar 9, 20261.181.181.101.151.15-3.36%261,664
Mar 6, 20261.131.201.071.191.194.39%224,119
Mar 5, 20261.201.211.041.141.14-3.39%354,913
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