Aluula Composites Inc. (TSXV:AUUA)
Canada
· Delayed Price · Currency is CAD 1.300
-0.040 (-2.99%)
Aug 14, 2025, 4:00 PM EDT
Aluula Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.32 | 1.38 | 1.28 | 1.28 | - | -1.54% | 49,662 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | - | -2.99% | 11,735 |
| Aug 13, 2025 | 1.37 | 1.50 | 1.33 | 1.34 | - | -2.90% | 142,445 |
| Aug 12, 2025 | 1.20 | 1.45 | 1.20 | 1.38 | - | 18.97% | 39,137 |
| Aug 11, 2025 | 1.30 | 1.35 | 1.16 | 1.16 | - | -3.33% | 79,465 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | - | -4.00% | 64,786 |
| Aug 7, 2025 | 1.35 | 1.45 | 1.19 | 1.25 | - | 12.61% | 139,634 |
| Aug 6, 2025 | 0.96 | 1.12 | 0.96 | 1.11 | - | 23.33% | 80,615 |
| Aug 5, 2025 | 1.00 | 1.09 | 0.90 | 0.90 | - | -37.93% | 800 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | - | -6.45% | 25,050 |
| Jul 31, 2025 | 1.45 | 1.55 | 1.40 | 1.55 | - | -3.13% | 200,045 |
| Jul 30, 2025 | 1.45 | 1.60 | 1.44 | 1.60 | - | 10.34% | 69,409 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.40 | 1.45 | - | -6.45% | 99,704 |
| Jul 28, 2025 | 1.45 | 1.65 | 1.40 | 1.55 | - | 24.00% | 419,204 |
| Jul 25, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | - | 25.00% | 81,928 |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 500 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 400 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | - | -7.41% | 1,300 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | - | 13.68% | 3,000 |
| Jul 18, 2025 | 0.90 | 0.95 | 0.83 | 0.95 | - | - | 351,600 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3.26% | 1,000 |
| Jul 16, 2025 | 0.88 | 0.92 | 0.85 | 0.92 | - | 13.58% | 34,100 |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | - |
| Jul 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | - |
| Jul 11, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | - | -10.00% | 57,600 |
| Jul 10, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,000 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 7,000 |
| Jul 7, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | - | 5.88% | 2,395 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Jul 3, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | - | 30.77% | 23,300 |
| Jul 2, 2025 | 0.75 | 0.80 | 0.60 | 0.65 | - | 4.84% | 47,827 |
| Jun 30, 2025 | 0.61 | 0.75 | 0.61 | 0.62 | - | 1.64% | 30,000 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -18.67% | 2,575 |
| Jun 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4.17% | 10,000 |
| Jun 20, 2025 | 0.61 | 0.72 | 0.61 | 0.72 | - | 4.35% | 12,720 |
| Jun 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Jun 18, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | - | 6.15% | 8,000 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jun 16, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 8.33% | 22,850 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | - | -14.29% | 4,500 |
| Jun 12, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | - | 7.69% | 11,592 |
| Jun 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -7.14% | 10,000 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jun 9, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | - | 2.94% | 15,500 |
| Jun 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |