Aluula Composites Inc AUUA
TSXV · Canada · Finance
CAD 3.68+0.02 (+0.55%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 3.66 | +5.78% | CAD 3.49 | CAD 3.66 | CAD 3.40 | 14.11K |
| 2026-09-29 | CAD 3.46 | +1.17% | CAD 3.35 | CAD 3.48 | CAD 3.33 | 9.15K |
| 2026-09-28 | CAD 3.42 | -0.87% | CAD 3.38 | CAD 3.42 | CAD 3.32 | 2.30K |
| 2026-09-25 | CAD 3.45 | -1.43% | CAD 3.65 | CAD 3.65 | CAD 3.38 |
| 107.60K |
| 2026-09-24 | CAD 3.50 | -11.39% | CAD 4.08 | CAD 4.08 | CAD 3.50 | 12.10K |
| 2026-09-23 | CAD 3.95 | +1.28% | CAD 3.80 | CAD 4.09 | CAD 3.53 | 19.02K |
| 2026-09-22 | CAD 3.90 | 0.00% | CAD 3.90 | CAD 4.10 | CAD 3.86 | 49.35K |
| 2026-09-21 | CAD 3.90 | +4.00% | CAD 3.74 | CAD 4.02 | CAD 3.69 | 33.29K |
| 2026-09-18 | CAD 3.75 | +5.63% | CAD 3.59 | CAD 3.75 | CAD 3.57 | 7.60K |
| 2026-09-17 | CAD 3.55 | +1.43% | CAD 3.55 | CAD 3.55 | CAD 3.55 | 650 |
| 2026-09-16 | CAD 3.50 | +1.45% | CAD 3.54 | CAD 3.67 | CAD 3.50 | 11.40K |
| 2026-09-15 | CAD 3.45 | -1.43% | CAD 3.58 | CAD 3.63 | CAD 3.33 | 31.70K |
| 2026-09-14 | CAD 3.50 | 0.00% | CAD 3.50 | CAD 3.57 | CAD 3.50 | 43.03K |
| 2026-09-11 | CAD 3.50 | +1.45% | CAD 3.55 | CAD 3.60 | CAD 3.50 | 20.51K |
| 2026-09-10 | CAD 3.45 | -1.43% | CAD 3.50 | CAD 3.50 | CAD 3.45 | 3.10K |
| 2026-09-09 | CAD 3.50 | -2.78% | CAD 3.55 | CAD 3.55 | CAD 3.48 | 19.82K |
| 2026-09-08 | CAD 3.60 | +1.69% | CAD 3.53 | CAD 3.69 | CAD 3.50 | 22.96K |
| 2026-09-04 | CAD 3.54 | -2.21% | CAD 3.60 | CAD 3.60 | CAD 3.45 | 505.37K |
| 2026-09-03 | CAD 3.62 | -3.47% | CAD 3.51 | CAD 3.63 | CAD 3.45 | 9.99K |
| 2026-09-02 | CAD 3.75 | +7.76% | CAD 3.60 | CAD 3.75 | CAD 3.50 | 18.11K |
| 2026-09-01 | CAD 3.48 | -5.18% | CAD 3.70 | CAD 3.70 | CAD 3.48 | 13.74K |
| 2026-08-31 | CAD 3.67 | +1.94% | CAD 3.63 | CAD 3.70 | CAD 3.63 | 16.06K |
| 2026-08-28 | CAD 3.60 | -2.70% | CAD 3.73 | CAD 3.75 | CAD 3.60 | 16.85K |
| 2026-08-27 | CAD 3.70 | 0.00% | CAD 3.66 | CAD 3.70 | CAD 3.66 | 9.74K |
| 2026-08-26 | CAD 3.70 | +7.25% | CAD 3.50 | CAD 3.70 | CAD 3.50 | 13.39K |
| 2026-08-25 | CAD 3.45 | +0.29% | CAD 3.47 | CAD 3.59 | CAD 3.45 | 3.71K |
| 2026-08-24 | CAD 3.44 | -4.18% | CAD 3.52 | CAD 3.61 | CAD 3.44 | 4.81K |
| 2026-08-21 | CAD 3.59 | -1.64% | CAD 3.65 | CAD 3.69 | CAD 3.59 | 7.45K |
| 2026-08-20 | CAD 3.65 | +5.19% | CAD 3.58 | CAD 3.85 | CAD 3.58 | 13.05K |
| 2026-08-19 | CAD 3.47 | +1.76% | CAD 3.47 | CAD 3.60 | CAD 3.46 | 3.16K |
| 2026-08-18 | CAD 3.41 | -2.57% | CAD 3.55 | CAD 3.58 | CAD 3.34 | 14.55K |
| 2026-08-17 | CAD 3.50 | +3.86% | CAD 3.50 | CAD 3.50 | CAD 3.50 | 350 |
| 2026-08-14 | CAD 3.37 | -2.88% | CAD 3.39 | CAD 3.39 | CAD 3.37 | 723 |
| 2026-08-13 | CAD 3.47 | -1.14% | CAD 3.55 | CAD 3.65 | CAD 3.35 | 24.58K |
| 2026-08-12 | CAD 3.51 | -5.14% | CAD 3.50 | CAD 3.75 | CAD 3.44 | 12.30K |
| 2026-08-11 | CAD 3.70 | +5.41% | CAD 3.45 | CAD 3.71 | CAD 3.44 | 4.72K |
| 2026-08-10 | CAD 3.51 | +0.29% | CAD 3.51 | CAD 3.51 | CAD 3.51 | 3.06K |
| 2026-08-07 | CAD 3.50 | -5.41% | CAD 3.70 | CAD 3.72 | CAD 3.50 | 5.68K |
| 2026-08-06 | CAD 3.70 | +4.52% | CAD 3.70 | CAD 3.70 | CAD 3.60 | 8.31K |
| 2026-08-05 | CAD 3.54 | -2.21% | CAD 3.70 | CAD 3.70 | CAD 3.54 | 1.85K |
| 2026-08-04 | CAD 3.62 | -1.90% | CAD 3.68 | CAD 3.71 | CAD 3.62 | 17.29K |
| 2026-07-31 | CAD 3.69 | +1.37% | CAD 3.69 | CAD 3.69 | CAD 3.60 | 2.95K |
| 2026-07-30 | CAD 3.64 | +8.33% | CAD 3.37 | CAD 3.64 | CAD 3.31 | 8.52K |
| 2026-07-29 | CAD 3.36 | -4.95% | CAD 3.50 | CAD 3.50 | CAD 3.36 | 3.03K |
| 2026-07-28 | CAD 3.54 | -4.46% | CAD 3.62 | CAD 3.62 | CAD 3.50 | 8.71K |
| 2026-07-27 | CAD 3.70 | +1.37% | CAD 3.71 | CAD 3.71 | CAD 3.69 | 1.51K |
| 2026-07-24 | CAD 3.65 | 0.00% | CAD 3.65 | CAD 3.65 | CAD 3.65 | 0 |
| 2026-07-23 | CAD 3.65 | -1.35% | CAD 3.73 | CAD 3.73 | CAD 3.60 | 3.70K |
| 2026-07-22 | CAD 3.70 | +2.78% | CAD 3.70 | CAD 3.70 | CAD 3.65 | 11.87K |
| 2026-07-21 | CAD 3.60 | 0.00% | CAD 3.51 | CAD 3.68 | CAD 3.51 | 4.97K |
| 2026-07-20 | CAD 3.60 | +0.28% | CAD 3.60 | CAD 3.69 | CAD 3.54 | 2.10K |
| 2026-07-17 | CAD 3.59 | +2.57% | CAD 3.55 | CAD 3.59 | CAD 3.51 | 6.90K |
| 2026-07-16 | CAD 3.50 | -2.78% | CAD 3.68 | CAD 3.68 | CAD 3.50 | 3.14K |
| 2026-07-15 | CAD 3.60 | -1.91% | CAD 3.60 | CAD 3.60 | CAD 3.49 | 1.40K |
| 2026-07-14 | CAD 3.67 | -4.68% | CAD 3.95 | CAD 4.00 | CAD 3.61 | 3.63K |
| 2026-07-13 | CAD 3.85 | +1.32% | CAD 4.60 | CAD 4.60 | CAD 3.72 | 9.70K |
| 2026-07-10 | CAD 3.80 | +8.88% | CAD 3.52 | CAD 3.80 | CAD 3.52 | 30.71K |
| 2026-07-09 | CAD 3.49 | +2.65% | CAD 3.44 | CAD 3.49 | CAD 3.37 | 500 |
| 2026-07-08 | CAD 3.40 | +1.49% | CAD 3.39 | CAD 3.50 | CAD 3.39 | 6.40K |
| 2026-07-07 | CAD 3.35 | -1.76% | CAD 3.31 | CAD 3.38 | CAD 3.31 | 12.73K |
| 2026-07-06 | CAD 3.41 | +0.29% | CAD 3.50 | CAD 3.50 | CAD 3.38 | 40.48K |
| 2026-07-03 | CAD 3.40 | +0.29% | CAD 3.40 | CAD 3.40 | CAD 3.35 | 8.50K |
| 2026-07-02 | CAD 3.39 | +2.42% | CAD 3.44 | CAD 3.50 | CAD 3.33 | 71.28K |
| 2026-06-30 | CAD 3.31 | -4.06% | CAD 3.45 | CAD 3.45 | CAD 3.31 | 6.10K |
| 2026-06-29 | CAD 3.45 | -1.43% | CAD 3.49 | CAD 3.49 | CAD 3.45 | 28.45K |
| 2026-06-26 | CAD 3.50 | +8.36% | CAD 3.22 | CAD 3.50 | CAD 3.22 | 22.77K |
| 2026-06-25 | CAD 3.23 | -2.42% | CAD 3.50 | CAD 3.50 | CAD 3.17 | 23.84K |
| 2026-06-24 | CAD 3.31 | +4.42% | CAD 3.07 | CAD 3.55 | CAD 3.07 | 11.44K |
| 2026-06-23 | CAD 3.17 | +3.26% | CAD 3.12 | CAD 3.32 | CAD 3.11 | 12.89K |
| 2026-06-22 | CAD 3.07 | -3.76% | CAD 3.20 | CAD 3.20 | CAD 3.06 | 15.48K |
| 2026-06-19 | CAD 3.19 | +2.90% | CAD 3.08 | CAD 3.19 | CAD 3.08 | 300 |
| 2026-06-18 | CAD 3.10 | +1.31% | CAD 3.06 | CAD 3.13 | CAD 3.06 | 16.06K |
| 2026-06-17 | CAD 3.06 | -1.29% | CAD 3.06 | CAD 3.06 | CAD 3.06 | 100 |
| 2026-06-16 | CAD 3.10 | -0.32% | CAD 3.10 | CAD 3.18 | CAD 3.05 | 20.47K |
| 2026-06-15 | CAD 3.11 | -2.51% | CAD 3.19 | CAD 3.20 | CAD 3.05 | 16.17K |
| 2026-06-12 | CAD 3.19 | +2.90% | CAD 3.19 | CAD 3.20 | CAD 3.05 | 5.29K |
| 2026-06-11 | CAD 3.10 | -2.52% | CAD 3.10 | CAD 3.10 | CAD 3.10 | 1.00K |
| 2026-06-10 | CAD 3.18 | +4.26% | CAD 3.18 | CAD 3.18 | CAD 3.18 | 204 |
| 2026-06-09 | CAD 3.05 | -0.97% | CAD 3.07 | CAD 3.11 | CAD 3.05 | 6.70K |
| 2026-06-08 | CAD 3.08 | +0.65% | CAD 3.15 | CAD 3.15 | CAD 3.06 | 3.40K |
| 2026-06-05 | CAD 3.06 | -4.08% | CAD 3.20 | CAD 3.20 | CAD 3.06 | 650 |
| 2026-06-04 | CAD 3.19 | +4.59% | CAD 3.05 | CAD 3.23 | CAD 3.05 | 3.15K |
| 2026-06-03 | CAD 3.05 | -1.61% | CAD 3.10 | CAD 3.17 | CAD 3.05 | 13.27K |
| 2026-06-02 | CAD 3.10 | +0.49% | CAD 3.19 | CAD 3.26 | CAD 3.10 | 12.99K |
| 2026-06-01 | CAD 3.09 | -5.08% | CAD 3.25 | CAD 3.25 | CAD 3.05 | 9.13K |
| 2026-05-29 | CAD 3.25 | +2.52% | CAD 3.20 | CAD 3.45 | CAD 3.05 | 12.02K |
| 2026-05-28 | CAD 3.17 | 0.00% | CAD 3.30 | CAD 3.30 | CAD 3.12 | 13.68K |
| 2026-05-27 | CAD 3.17 | -3.94% | CAD 3.20 | CAD 3.30 | CAD 3.15 | 12.33K |
| 2026-05-26 | CAD 3.30 | +3.12% | CAD 3.25 | CAD 3.30 | CAD 3.20 | 3.81K |
| 2026-05-25 | CAD 3.20 | -3.03% | CAD 3.25 | CAD 3.25 | CAD 3.20 | 814 |