Allied Critical Metals Inc. (CSE:ACM)
Canada
· Delayed Price · Currency is CAD 0.3400
-0.0100 (-2.86%)
Aug 15, 2025, 4:00 PM EDT
Allied Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | - | -2.86% | 172,500 |
| Aug 14, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 135,500 |
| Aug 13, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | - | -4.11% | 476,544 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 2.10% | 229,404 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 2.14% | 232,786 |
| Aug 8, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | - | 7.69% | 306,660 |
| Aug 7, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 8.33% | 178,133 |
| Aug 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -4.76% | 81,333 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 5.00% | 49,402 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 97,000 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 227,822 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | -3.23% | 227,848 |
| Jul 29, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 3.33% | 123,000 |
| Jul 28, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | - | -6.25% | 206,000 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -4.48% | 84,300 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.52% | 128,583 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 4.76% | 52,090 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -1.56% | 127,500 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -8.57% | 168,953 |
| Jul 18, 2025 | 0.32 | 0.38 | 0.30 | 0.35 | - | 12.90% | 388,530 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -8.82% | 188,991 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 4.62% | 143,750 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | - | -7.14% | 182,962 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | 1.45% | 220,090 |
| Jul 11, 2025 | 0.34 | 0.38 | 0.33 | 0.35 | - | 4.55% | 492,592 |
| Jul 10, 2025 | 0.31 | 0.33 | 0.29 | 0.33 | - | 8.20% | 326,657 |
| Jul 9, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | - | 150,500 |
| Jul 8, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | - | -4.69% | 98,521 |
| Jul 7, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | 3.23% | 161,710 |
| Jul 4, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | - | 10.71% | 237,200 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 254,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 1.82% | 64,504 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 24,500 |
| Jun 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 150,500 |
| Jun 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 3.85% | 154,425 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 263,668 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -8.62% | 113,800 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 62,687 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -5.00% | 150,505 |
| Jun 19, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | - | 15.38% | 247,200 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 29,500 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 39,751 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | 1.85% | 159,000 |
| Jun 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | -1.82% | 294,500 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.51% | 66,290 |
| Jun 11, 2025 | 0.28 | 0.31 | 0.26 | 0.29 | - | 3.64% | 417,080 |
| Jun 10, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | - | 14.58% | 504,867 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 171,105 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.17% | 253,150 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 199,500 |