Aluula Composites Inc. (TSXV:AUUA)
Canada
· Delayed Price · Currency is CAD 3.150
+0.010 (0.32%)
Mar 9, 2026, 2:10 PM EST
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.07 | 3.17 | 3.07 | 3.14 | 3.14 | -1.88% | 2,461 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.15 | 3.20 | 3.20 | -3.76% | 11,493 |
| Mar 4, 2026 | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | 0.76% | 36,700 |
| Mar 3, 2026 | 3.35 | 3.35 | 3.16 | 3.30 | 3.30 | -1.49% | 41,415 |
| Mar 2, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | - | 9,107 |
| Feb 27, 2026 | 3.27 | 3.38 | 3.25 | 3.35 | 3.35 | 1.52% | 55,122 |
| Feb 26, 2026 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | - | 10,993 |
| Feb 25, 2026 | 3.21 | 3.32 | 3.21 | 3.30 | 3.30 | - | 5,208 |
| Feb 24, 2026 | 3.34 | 3.40 | 3.30 | 3.30 | 3.30 | -1.20% | 32,918 |
| Feb 23, 2026 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 4.37% | 25,950 |
| Feb 20, 2026 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -3.03% | 15,155 |
| Feb 19, 2026 | 3.25 | 3.39 | 3.16 | 3.30 | 3.30 | 7.14% | 45,800 |
| Feb 18, 2026 | 3.25 | 3.28 | 3.08 | 3.08 | 3.08 | -5.81% | 22,772 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.25 | 3.27 | 3.27 | -3.82% | 44,175 |
| Feb 13, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | 3.34% | 9,844 |
| Feb 12, 2026 | 3.36 | 3.39 | 3.29 | 3.29 | 3.29 | -0.90% | 47,137 |
| Feb 11, 2026 | 3.31 | 3.60 | 3.18 | 3.32 | 3.32 | -9.78% | 78,001 |
| Feb 10, 2026 | 3.92 | 4.33 | 3.67 | 3.68 | 3.68 | -1.87% | 57,583 |
| Feb 9, 2026 | 3.60 | 3.77 | 3.59 | 3.75 | 3.75 | 4.17% | 21,307 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.18 | 3.60 | 3.60 | - | 21,676 |
| Feb 5, 2026 | 3.49 | 3.65 | 3.49 | 3.60 | 3.60 | -0.28% | 20,837 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.60 | 3.61 | 3.61 | -7.20% | 5,358 |
| Feb 3, 2026 | 3.85 | 3.95 | 3.80 | 3.89 | 3.89 | 2.64% | 6,501 |
| Feb 2, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | - | 706 |
| Jan 30, 2026 | 3.85 | 3.85 | 3.41 | 3.79 | 3.79 | 2.43% | 14,315 |
| Jan 29, 2026 | 3.68 | 3.90 | 3.68 | 3.70 | 3.70 | -3.90% | 6,726 |
| Jan 28, 2026 | 3.69 | 3.90 | 3.69 | 3.85 | 3.85 | 5.19% | 22,920 |
| Jan 27, 2026 | 3.60 | 3.66 | 3.50 | 3.66 | 3.66 | 1.10% | 6,500 |
| Jan 26, 2026 | 3.59 | 3.70 | 3.50 | 3.62 | 3.62 | 3.13% | 15,214 |
| Jan 23, 2026 | 3.76 | 3.76 | 3.50 | 3.51 | 3.51 | -6.65% | 21,673 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.59 | 3.76 | 3.76 | -3.09% | 7,851 |
| Jan 21, 2026 | 4.13 | 4.13 | 3.75 | 3.88 | 3.88 | -8.92% | 12,405 |
| Jan 20, 2026 | 3.73 | 4.26 | 3.73 | 4.26 | 4.26 | 12.11% | 4,350 |
| Jan 19, 2026 | 3.90 | 4.00 | 3.50 | 3.80 | 3.80 | -5.00% | 27,487 |
| Jan 16, 2026 | 4.25 | 4.31 | 4.00 | 4.00 | 4.00 | -6.10% | 43,060 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | -1.84% | 13,006 |
| Jan 14, 2026 | 4.30 | 4.50 | 4.26 | 4.34 | 4.34 | -2.25% | 8,853 |
| Jan 13, 2026 | 4.30 | 4.50 | 4.30 | 4.44 | 4.44 | -0.22% | 19,259 |
| Jan 12, 2026 | 4.25 | 4.50 | 4.25 | 4.45 | 4.45 | 2.30% | 40,185 |
| Jan 9, 2026 | 4.37 | 4.50 | 4.29 | 4.35 | 4.35 | -0.91% | 3,251 |
| Jan 8, 2026 | 4.16 | 4.50 | 4.16 | 4.39 | 4.39 | 3.29% | 10,969 |
| Jan 7, 2026 | 4.29 | 4.40 | 4.16 | 4.25 | 4.25 | -0.93% | 12,252 |
| Jan 6, 2026 | 4.39 | 4.40 | 4.15 | 4.29 | 4.29 | -0.23% | 8,413 |
| Jan 5, 2026 | 4.26 | 4.39 | 4.25 | 4.30 | 4.30 | 3.61% | 10,229 |
| Jan 2, 2026 | 4.48 | 4.48 | 4.15 | 4.15 | 4.15 | - | 11,207 |
| Dec 31, 2025 | 4.00 | 4.28 | 4.00 | 4.15 | 4.15 | -2.35% | 2,357 |
| Dec 30, 2025 | 4.50 | 4.50 | 3.89 | 4.25 | 4.25 | -5.35% | 24,555 |
| Dec 29, 2025 | 4.45 | 4.80 | 4.44 | 4.49 | 4.49 | -0.22% | 86,208 |
| Dec 24, 2025 | 4.67 | 4.86 | 4.50 | 4.50 | 4.50 | -3.23% | 14,883 |
| Dec 23, 2025 | 4.00 | 4.73 | 4.00 | 4.65 | 4.65 | 16.54% | 99,378 |
| Dec 22, 2025 | 3.71 | 3.99 | 3.71 | 3.99 | 3.99 | 10.22% | 52,201 |
| Dec 19, 2025 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -3.47% | 10,271 |
| Dec 18, 2025 | 3.91 | 3.91 | 3.68 | 3.75 | 3.75 | 1.35% | 17,943 |
| Dec 17, 2025 | 3.60 | 3.80 | 3.59 | 3.70 | 3.70 | 1.65% | 37,931 |
| Dec 16, 2025 | 3.65 | 3.74 | 3.64 | 3.64 | 3.64 | -0.27% | 49,499 |
| Dec 15, 2025 | 3.55 | 3.75 | 3.50 | 3.65 | 3.65 | 4.29% | 22,438 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 8,454 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.40 | 3.50 | 3.50 | 5.42% | 8,305 |
| Dec 10, 2025 | 3.28 | 3.50 | 3.23 | 3.32 | 3.32 | 1.22% | 33,477 |
| Dec 9, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 10,945 |
| Dec 8, 2025 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | 2.16% | 17,874 |
| Dec 5, 2025 | 2.85 | 3.24 | 2.85 | 3.24 | 3.24 | -1.82% | 1,470 |
| 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 |