EPA:ALNMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.51	0.54	0.51	0.54	0.54	-1.09%	3,187
Apr 27, 2026	0.51	0.55	0.50	0.55	0.55	7.45%	9,372
Apr 24, 2026	0.56	0.56	0.51	0.51	0.51	-8.60%	28,071
Apr 23, 2026	0.56	0.56	0.53	0.56	0.56	-0.36%	32,753
Apr 22, 2026	0.59	0.59	0.53	0.56	0.56	-7.59%	91,609
Apr 21, 2026	0.70	0.77	0.58	0.61	0.61	-8.73%	214,896
Apr 20, 2026	0.53	0.66	0.53	0.66	0.66	24.81%	92,831
Apr 17, 2026	0.55	0.61	0.53	0.53	0.53	5.14%	221,301
Apr 16, 2026	0.52	0.52	0.51	0.51	0.51	-2.69%	7,564
Apr 15, 2026	0.52	0.53	0.51	0.52	0.52	-0.76%	5,117
Apr 14, 2026	0.46	0.56	0.46	0.52	0.52	6.94%	54,983
Apr 13, 2026	0.48	0.49	0.46	0.49	0.49	1.24%	6,108
Apr 10, 2026	0.50	0.50	0.46	0.48	0.48	-2.42%	14,807
Apr 9, 2026	0.48	0.50	0.47	0.50	0.50	1.22%	5,951
Apr 8, 2026	0.49	0.49	0.47	0.49	0.49	-2.00%	1,470
Apr 7, 2026	0.50	0.50	0.47	0.50	0.50	-1.19%	9,186
Apr 2, 2026	0.51	0.51	0.46	0.51	0.51	-1.17%	23,810
Apr 1, 2026	0.49	0.51	0.49	0.51	0.51	1.19%	4,812
Mar 31, 2026	0.56	0.58	0.46	0.51	0.51	-9.64%	98,820
Mar 30, 2026	0.61	0.61	0.56	0.56	0.56	-7.89%	9,246
Mar 27, 2026	0.62	0.62	0.56	0.61	0.61	7.04%	1,459
Mar 26, 2026	0.62	0.62	0.57	0.57	0.57	-8.39%	8,127
Mar 25, 2026	0.61	0.62	0.58	0.62	0.62	1.97%	3,176
Mar 24, 2026	0.59	0.64	0.57	0.61	0.61	3.75%	21,179
Mar 23, 2026	0.56	0.59	0.55	0.59	0.59	6.93%	22,279
Mar 20, 2026	0.60	0.64	0.53	0.55	0.55	-11.61%	61,399
Mar 19, 2026	0.61	0.65	0.55	0.62	0.62	-1.27%	24,740
Mar 18, 2026	0.67	0.67	0.61	0.63	0.63	-5.99%	35,171
Mar 17, 2026	0.67	0.68	0.67	0.67	0.67	-2.91%	529
Mar 16, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	3,319
Mar 13, 2026	0.68	0.71	0.66	0.70	0.70	2.65%	5,882
Mar 12, 2026	0.73	0.77	0.68	0.68	0.68	-7.86%	4,846
Mar 11, 2026	0.78	0.78	0.71	0.74	0.74	-6.11%	9,082
Mar 10, 2026	0.70	0.85	0.70	0.79	0.79	13.91%	64,034
Mar 9, 2026	0.63	0.69	0.63	0.69	0.69	-	835
Mar 6, 2026	0.69	0.71	0.63	0.69	0.69	-0.29%	16,692
Mar 5, 2026	0.72	0.78	0.65	0.69	0.69	0.29%	13,252
Mar 4, 2026	0.64	0.71	0.64	0.69	0.69	0.29%	3,719
Mar 3, 2026	0.64	0.69	0.64	0.69	0.69	-	6,620
Mar 2, 2026	0.71	0.72	0.64	0.69	0.69	-8.02%	14,553
Feb 27, 2026	0.79	0.79	0.73	0.75	0.75	-4.83%	13,576
Feb 26, 2026	0.77	0.81	0.73	0.79	0.79	3.69%	18,191
Feb 25, 2026	0.70	0.77	0.70	0.76	0.76	5.57%	12,613
Feb 24, 2026	0.69	0.73	0.66	0.72	0.72	-0.28%	37,474
Feb 23, 2026	0.73	0.76	0.67	0.72	0.72	-1.37%	14,421
Feb 20, 2026	0.71	0.78	0.68	0.73	0.73	-1.35%	84,495
Feb 19, 2026	0.77	0.85	0.70	0.74	0.74	-13.55%	76,873
Feb 18, 2026	0.96	1.10	0.86	0.86	0.86	-13.88%	111,523
Feb 17, 2026	0.80	1.00	0.80	0.99	0.99	20.34%	189,576
Feb 16, 2026	0.69	0.91	0.69	0.83	0.83	20.76%	327,750
Feb 13, 2026	0.68	0.68	0.64	0.68	0.68	-0.29%	2,873
Feb 12, 2026	0.62	0.69	0.62	0.69	0.69	8.54%	7,311
Feb 11, 2026	0.62	0.68	0.59	0.63	0.63	2.27%	13,512
Feb 10, 2026	0.65	0.69	0.62	0.62	0.62	-10.95%	4,233
Feb 9, 2026	0.65	0.70	0.65	0.69	0.69	0.58%	1,579
Feb 6, 2026	0.61	0.70	0.61	0.69	0.69	13.49%	20,182
Feb 5, 2026	0.61	0.63	0.61	0.61	0.61	-3.18%	2,774
Feb 4, 2026	0.62	0.63	0.60	0.63	0.63	0.64%	3,339
Feb 3, 2026	0.64	0.64	0.60	0.62	0.62	-2.50%	8,917
Feb 2, 2026	0.61	0.66	0.61	0.64	0.64	-1.54%	212
Jan 30, 2026	0.65	0.65	0.61	0.65	0.65	-	1,279
Jan 29, 2026	0.65	0.65	0.61	0.65	0.65	0.31%	1,895
Jan 28, 2026	0.65	0.65	0.61	0.65	0.65	0.31%	3,027
Jan 27, 2026	0.60	0.65	0.58	0.65	0.65	11.38%	14,498
Jan 26, 2026	0.59	0.59	0.58	0.58	0.58	-4.29%	4,527
Jan 23, 2026	0.64	0.64	0.61	0.61	0.61	-5.02%	598
Jan 22, 2026	0.63	0.64	0.61	0.64	0.64	0.31%	180
Jan 21, 2026	0.63	0.64	0.61	0.64	0.64	-0.63%	3,624
Jan 20, 2026	0.61	0.64	0.61	0.64	0.64	4.23%	3,215
Jan 19, 2026	0.58	0.61	0.58	0.61	0.61	1.32%	1,735
Jan 16, 2026	0.60	0.61	0.58	0.61	0.61	2.02%	3,811
Jan 15, 2026	0.60	0.60	0.59	0.59	0.59	-0.34%	681
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-0.67%	601
Jan 13, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	5,865
Jan 12, 2026	0.63	0.65	0.61	0.64	0.64	1.59%	841
Jan 9, 2026	0.57	0.64	0.57	0.63	0.63	9.76%	11,212
Jan 8, 2026	0.61	0.61	0.55	0.57	0.57	-6.21%	7,877
Jan 7, 2026	0.55	0.61	0.55	0.61	0.61	3.73%	4,532
Jan 6, 2026	0.66	0.67	0.56	0.59	0.59	-11.41%	42,431
Jan 5, 2026	0.67	0.67	0.64	0.67	0.67	-0.30%	1,859
Jan 2, 2026	0.63	0.67	0.63	0.67	0.67	3.41%	4,957
Dec 31, 2025	0.64	0.65	0.60	0.65	0.65	-	18,859
Dec 30, 2025	0.71	0.71	0.63	0.65	0.65	-9.01%	11,660
Dec 29, 2025	0.76	0.76	0.68	0.71	0.71	-6.58%	3,982
Dec 24, 2025	0.75	0.79	0.73	0.76	0.76	-1.30%	2,087
Dec 23, 2025	0.77	0.82	0.70	0.77	0.77	-6.10%	8,027
Dec 22, 2025	0.83	0.83	0.75	0.82	0.82	-0.73%	4,476
Dec 19, 2025	0.78	0.83	0.73	0.83	0.83	6.17%	20,254
Dec 18, 2025	0.75	0.78	0.72	0.78	0.78	-	1,959
Dec 17, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	3,482
Dec 16, 2025	0.80	0.80	0.74	0.79	0.79	-1.50%	9,297
Dec 15, 2025	0.84	0.85	0.80	0.80	0.80	-4.53%	6,710
Dec 12, 2025	0.80	0.85	0.72	0.84	0.84	-0.48%	12,366
Dec 11, 2025	0.82	0.85	0.74	0.84	0.84	2.68%	8,148
Dec 10, 2025	0.82	0.82	0.76	0.82	0.82	-	2,002
Dec 9, 2025	0.77	0.82	0.77	0.82	0.82	-3.98%	633
Dec 8, 2025	0.75	0.85	0.73	0.85	0.85	2.89%	7,928
Dec 5, 2025	0.81	0.84	0.73	0.83	0.83	2.47%	18,705
Dec 4, 2025	0.80	0.84	0.75	0.81	0.81	-2.17%	8,100
Dec 3, 2025	0.78	0.84	0.73	0.83	0.83	6.43%	34,324