Aluula Composites Inc. (TSXV:AUUA)
Canada
· Delayed Price · Currency is CAD 3.240
-0.060 (-1.82%)
At close: Dec 5, 2025
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 1.54% | 11,652 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 0.31% | 1,483 |
| Dec 2, 2025 | 3.21 | 3.25 | 3.18 | 3.24 | 3.24 | 2.86% | 11,598 |
| Dec 1, 2025 | 2.95 | 3.20 | 2.95 | 3.15 | 3.15 | 9.00% | 41,525 |
| Nov 28, 2025 | 2.81 | 2.95 | 2.77 | 2.89 | 2.89 | 2.85% | 17,652 |
| Nov 27, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | 2.81 | -1.40% | 1,747 |
| Nov 26, 2025 | 3.04 | 3.04 | 2.84 | 2.85 | 2.85 | -3.39% | 4,165 |
| Nov 25, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -1.01% | 1,710 |
| Nov 24, 2025 | 3.10 | 3.10 | 2.97 | 2.98 | 2.98 | 6.43% | 1,675 |
| Nov 21, 2025 | 3.09 | 3.09 | 2.80 | 2.80 | 2.80 | - | 7,279 |
| Nov 20, 2025 | 2.98 | 2.98 | 2.69 | 2.80 | 2.80 | -3.11% | 12,135 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | 5.09% | 1,100 |
| Nov 17, 2025 | 2.88 | 2.88 | 2.72 | 2.75 | 2.75 | -6.46% | 10,258 |
| Nov 14, 2025 | 3.07 | 3.07 | 2.87 | 2.94 | 2.94 | -8.13% | 21,851 |
| Nov 13, 2025 | 3.22 | 3.28 | 3.10 | 3.20 | 3.20 | -6.43% | 6,954 |
| Nov 12, 2025 | 3.23 | 3.42 | 3.23 | 3.42 | 3.42 | 2.40% | 9,550 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 16,058 |
| Nov 10, 2025 | 3.47 | 3.48 | 3.37 | 3.48 | 3.48 | 3.57% | 12,042 |
| Nov 7, 2025 | 3.24 | 3.36 | 3.23 | 3.36 | 3.36 | 5.00% | 1,920 |
| Nov 6, 2025 | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | -3.03% | 24,107 |
| Nov 5, 2025 | 3.20 | 3.30 | 3.05 | 3.30 | 3.30 | 3.12% | 14,990 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 14,219 |
| Nov 3, 2025 | 3.63 | 3.63 | 3.48 | 3.50 | 3.50 | -2.78% | 20,213 |
| Oct 31, 2025 | 3.31 | 3.75 | 3.26 | 3.60 | 3.60 | 12.50% | 42,270 |
| Oct 30, 2025 | 3.20 | 3.29 | 3.12 | 3.20 | 3.20 | 3.23% | 27,043 |
| Oct 29, 2025 | 2.90 | 3.10 | 2.85 | 3.10 | 3.10 | 10.71% | 82,830 |
| Oct 28, 2025 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 6,520 |
| Oct 27, 2025 | 2.96 | 3.00 | 2.72 | 2.85 | 2.85 | 1.79% | 17,384 |
| Oct 24, 2025 | 2.90 | 3.10 | 2.80 | 2.80 | 2.80 | -6.67% | 16,868 |
| Oct 23, 2025 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | -2.60% | 8,700 |
| Oct 22, 2025 | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | -0.65% | 21,781 |
| Oct 21, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | -4.62% | 25,226 |
| Oct 20, 2025 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 2.20% | 35,026 |
| Oct 17, 2025 | 3.20 | 3.20 | 2.80 | 3.18 | 3.18 | -0.63% | 45,218 |
| Oct 16, 2025 | 3.26 | 3.50 | 3.20 | 3.20 | 3.20 | -1.84% | 68,266 |
| Oct 15, 2025 | 3.28 | 3.30 | 3.20 | 3.26 | 3.26 | 2.52% | 21,503 |
| Oct 14, 2025 | 2.98 | 3.31 | 2.95 | 3.18 | 3.18 | 6.00% | 82,328 |
| Oct 10, 2025 | 2.65 | 3.70 | 2.64 | 3.00 | 3.00 | 21.95% | 131,481 |
| Oct 9, 2025 | 2.60 | 2.65 | 2.46 | 2.46 | 2.46 | -5.38% | 65,002 |
| Oct 8, 2025 | 2.27 | 2.60 | 2.27 | 2.60 | 2.60 | 13.04% | 18,287 |
| Oct 7, 2025 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 4.55% | 21,616 |
| Oct 6, 2025 | 2.00 | 2.26 | 1.99 | 2.20 | 2.20 | 10.00% | 59,350 |
| Oct 3, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 10,235 |
| Oct 2, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 2.63% | 35,000 |
| Oct 1, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 11.11% | 11,392 |
| Sep 30, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 3.01% | 900 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 26,117 |
| Sep 26, 2025 | 1.62 | 1.85 | 1.62 | 1.80 | 1.80 | -2.70% | 12,299 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 4,557 |
| Sep 24, 2025 | 1.76 | 1.88 | 1.75 | 1.88 | 1.88 | 10.59% | 29,100 |
| Sep 23, 2025 | 1.69 | 1.88 | 1.55 | 1.70 | 1.70 | 0.59% | 72,085 |
| Sep 22, 2025 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 9.03% | 37,921 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 790 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 10,300 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 28,600 |
| Sep 16, 2025 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 11.11% | 33,283 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 25,000 |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,150 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 400 |
| Sep 10, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 3.85% | 46,218 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 2.36% | 13,700 |
| Sep 8, 2025 | 1.29 | 1.37 | 1.27 | 1.27 | 1.27 | -1.55% | 101,240 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 29,718 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -8.16% | 17,400 |
| Sep 3, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 82,249 |
| Sep 2, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 14.17% | 95,435 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 21,300 |
| Aug 27, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 12,800 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | 27,100 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 47,730 |
| Aug 22, 2025 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 48,961 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 19,954 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 31,442 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | - | 43,279 |
| Aug 18, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | 1.56% | 96,200 |
| Aug 15, 2025 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -1.54% | 51,662 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 11,735 |
| Aug 13, 2025 | 1.37 | 1.50 | 1.33 | 1.34 | 1.34 | -2.90% | 142,445 |
| Aug 12, 2025 | 1.20 | 1.45 | 1.20 | 1.38 | 1.38 | 18.97% | 39,137 |
| Aug 11, 2025 | 1.30 | 1.35 | 1.16 | 1.16 | 1.16 | -3.33% | 79,465 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -4.00% | 64,786 |
| Aug 7, 2025 | 1.35 | 1.45 | 1.19 | 1.25 | 1.25 | 12.61% | 139,634 |
| Aug 6, 2025 | 0.96 | 1.12 | 0.96 | 1.11 | 1.11 | 23.33% | 80,615 |
| Aug 5, 2025 | 1.00 | 1.09 | 0.90 | 0.90 | 0.90 | -37.93% | 800 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 25,050 |
| Jul 31, 2025 | 1.45 | 1.55 | 1.40 | 1.55 | 1.55 | -3.13% | 200,045 |
| Jul 30, 2025 | 1.45 | 1.60 | 1.44 | 1.60 | 1.60 | 10.34% | 69,409 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.40 | 1.45 | 1.45 | -6.45% | 99,704 |
| Jul 28, 2025 | 1.45 | 1.65 | 1.40 | 1.55 | 1.55 | 24.00% | 419,204 |
| Jul 25, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 25.00% | 81,928 |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 1,300 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 13.68% | 3,000 |
| Jul 18, 2025 | 0.90 | 0.95 | 0.83 | 0.95 | 0.95 | - | 351,600 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 1,000 |
| Jul 16, 2025 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | 13.58% | 34,100 |
| Jul 11, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -10.00% | 57,600 |
| Jul 10, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,000 |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,000 |