Aluminum Corporation of China Limited (ALMMF)
OTCMKTS
· Delayed Price · Currency is USD
1.590
-0.170 (-9.66%)
Mar 5, 2026, 9:35 AM EST
ALMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -9.66% | 6,616 |
| Mar 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 14,477 |
| Mar 2, 2026 | 1.68 | 1.89 | 1.68 | 1.72 | 1.72 | 2.08% | 16,339 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -7.67% | 416 |
| Feb 26, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 9.28% | 1,330 |
| Feb 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 201 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 300 |
| Feb 20, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -0.87% | 349 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | 0.53% | 2,150 |
| Feb 13, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.39% | 8,210 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -5.71% | 26,533 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 260 |
| Feb 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | 400 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.59 | 1.59 | 1.59 | 2.58% | 3,900 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -4.62% | 6,100 |
| Feb 4, 2026 | 1.59 | 1.70 | 1.59 | 1.63 | 1.63 | -11.68% | 11,800 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 1,594 |
| Jan 29, 2026 | 2.18 | 2.18 | 1.80 | 1.80 | 1.80 | -4.26% | 25,250 |
| Jan 28, 2026 | 1.90 | 1.92 | 1.75 | 1.88 | 1.88 | 10.26% | 57,711 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57% | 1,070 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.64 | 1.75 | 1.75 | 5.11% | 34,350 |
| Jan 23, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -6.72% | 270 |
| Jan 22, 2026 | 1.75 | 1.79 | 1.70 | 1.79 | 1.78 | 2.00% | 9,200 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.65 | 1.75 | 1.75 | 0.23% | 28,159 |
| Jan 16, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -5.62% | 200 |
| Jan 14, 2026 | 1.75 | 1.85 | 1.51 | 1.85 | 1.85 | -0.27% | 13,305 |
| Jan 13, 2026 | 1.75 | 1.92 | 1.75 | 1.86 | 1.86 | 6.18% | 14,974 |
| Jan 12, 2026 | 1.62 | 1.76 | 1.62 | 1.75 | 1.75 | 0.11% | 45,750 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 1.75% | 23,539 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 66,642 |
| Jan 6, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 7.59% | 21,500 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 1.54% | 31,400 |
| Dec 31, 2025 | 1.75 | 1.75 | 1.52 | 1.56 | 1.56 | 1.04% | 700 |
| Dec 30, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 3.01% | 1,675 |
| Dec 29, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.70% | 1,450 |
| Dec 26, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.73% | 5,850 |
| Dec 24, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 2.48% | 3,300 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.19 | 1.41 | 1.41 | -4.08% | 17,167 |
| Dec 18, 2025 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 7.30% | 12,000 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 102,800 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 100 |
| Dec 12, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | -0.28% | 65,500 |
| Dec 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.31% | 1,115 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -15.03% | 500 |
| Dec 9, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | 2.00% | 2,500 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 678 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 3,125 |
| Dec 3, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 3.20% | 21,010 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.84% | 3,125 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.35 | 1.35 | 1.35 | 1.73% | 6,020 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.56% | 2,500 |
| Nov 26, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 5.00% | 1,450 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.62% | 6,058 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -2.55% | 7,225 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 9,000 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.40 | 1.40 | 1.40 | -14.00% | 66,210 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.24% | 3,069 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | -9.00% | 3,700 |
| Nov 13, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 18.38% | 8,626 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 10.46% | 16,025 |
| Nov 11, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -9.72% | 1,339 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 12.50% | 12,100 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -9.22% | 100,325 |
| Nov 6, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 21.03% | 15,762 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.38% | 243 |
| Nov 4, 2025 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | - | 749 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 19,520 |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 357 |
| Oct 30, 2025 | 1.26 | 1.30 | 1.19 | 1.30 | 1.30 | 4.00% | 25,271 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.11 | 1.25 | 1.25 | -1.57% | 4,750 |
| Oct 27, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 9.48% | 1,050 |
| Oct 24, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 14.29% | 10,430 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.73% | 6,007 |
| Oct 20, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.66% | 4,659 |
| Oct 16, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 23.37% | 10,000 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -16.36% | 1,100 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.13 | 1.13 | 1.13 | -1.74% | 8,100 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.01 | 1.15 | 1.15 | 12.75% | 9,200 |
| Oct 8, 2025 | 0.95 | 1.04 | 0.94 | 1.02 | 1.02 | 13.59% | 13,300 |
| Oct 3, 2025 | 1.26 | 1.28 | 0.90 | 0.90 | 0.90 | -12.13% | 3,375 |
| Oct 2, 2025 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | 7.02% | 77,650 |
| Sep 30, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -2.95% | 600 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.60% | 3,325 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.38% | 9,000 |
| Sep 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.26% | 2,500 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.77% | 300 |
| Sep 23, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -1.69% | 5,825 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 425 |
| Sep 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.49% | 5,000 |
| Sep 16, 2025 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -3.71% | 2,795 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.26% | 200 |
| Sep 12, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 12.20% | 11,225 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.07% | 1,160 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.09% | 100 |
| Sep 9, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 9.27% | 3,000 |
| Sep 8, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | 0.23% | 5,150 |