Alpha Copper Corp. (ALCU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2450

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	8,000
Apr 25, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Apr 24, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	1,500
Apr 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 22, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	6,260
Apr 19, 2024	0.2750	0.2850	0.2500	0.2500	0.2500	19,549
Apr 18, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	1,500
Apr 17, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Apr 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Apr 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Apr 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Apr 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,010
Apr 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 08, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	28,927
Apr 05, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	1,500
Apr 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,457
Apr 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 28, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	13,535
Mar 27, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	4,525
Mar 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,100
Mar 22, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	2,500
Mar 21, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	4,500
Mar 20, 2024	0.2750	0.3250	0.2750	0.3250	0.3250	11,000
Mar 19, 2024	0.2850	0.2850	0.2650	0.2650	0.2650	11,610
Mar 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	560
Mar 14, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	4,301
Mar 13, 2024	0.2900	0.3400	0.2450	0.2500	0.2500	49,585
Mar 12, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Mar 11, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Mar 08, 2024	0.2900	0.3000	0.2050	0.2050	0.2050	10,500
Mar 07, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 06, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	18,508
Mar 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 29, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	1,525
Feb 28, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	1,750
Feb 27, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 26, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 23, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	5,000
Feb 23, 2024	1:2.5 Stock Split
Feb 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,805
Feb 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	440
Feb 20, 2024	0.3375	0.3375	0.3375	0.3375	0.3375	-
Feb 16, 2024	0.3375	0.3375	0.3375	0.3375	0.3375	800
Feb 15, 2024	0.2375	0.3500	0.2375	0.3500	0.3500	35,200
Feb 14, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	-
Feb 13, 2024	0.2375	0.2625	0.2375	0.2625	0.2625	10,403
Feb 12, 2024	0.2500	0.3125	0.2375	0.3125	0.3125	19,400
Feb 09, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	-
Feb 08, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	-
Feb 07, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	-
Feb 06, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	-
Feb 05, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	-
Feb 02, 2024	0.2625	0.2625	0.2625	0.2625	0.2625	303
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	412
Jan 31, 2024	0.3250	0.3250	0.2875	0.2875	0.2875	1,178
Jan 30, 2024	0.2500	0.3125	0.2500	0.3125	0.3125	22,800
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 26, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	12,496
Jan 25, 2024	0.2750	0.2750	0.2375	0.2375	0.2375	36,010
Jan 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,062
Jan 23, 2024	0.3375	0.3375	0.3375	0.3375	0.3375	4,398
Jan 22, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	200
Jan 19, 2024	0.3250	0.3250	0.2750	0.2750	0.2750	12,700
Jan 18, 2024	0.3250	0.3250	0.3125	0.3125	0.3125	1,884
Jan 17, 2024	0.3375	0.3375	0.3375	0.3375	0.3375	2,014
Jan 16, 2024	0.3125	0.3250	0.3125	0.3250	0.3250	2,877
Jan 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	5,130
Jan 10, 2024	0.3375	0.3375	0.3375	0.3375	0.3375	200
Jan 09, 2024	0.3375	0.3375	0.3375	0.3375	0.3375	1,400
Jan 08, 2024	0.2625	0.3750	0.2625	0.3750	0.3750	22,400
Jan 05, 2024	0.3125	0.3125	0.3125	0.3125	0.3125	200
Jan 04, 2024	0.3000	0.3250	0.3000	0.3125	0.3125	8,000
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 02, 2024	0.1750	0.3250	0.1750	0.3000	0.3000	10,620
Dec 29, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	321
Dec 28, 2023	0.2875	0.2875	0.2875	0.2875	0.2875	-
Dec 27, 2023	0.2250	0.2875	0.2250	0.2875	0.2875	8,908
Dec 22, 2023	0.2500	0.2750	0.2500	0.2500	0.2500	7,197
Dec 21, 2023	0.2500	0.2875	0.2500	0.2500	0.2500	2,774
Dec 20, 2023	0.2125	0.2875	0.2125	0.2875	0.2875	29,100
Dec 19, 2023	0.2375	0.2500	0.2000	0.2500	0.2500	24,659
Dec 18, 2023	0.2875	0.2875	0.2125	0.2875	0.2875	10,800
Dec 15, 2023	0.2750	0.2875	0.2750	0.2875	0.2875	7,200
Dec 14, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 13, 2023	0.2250	0.2500	0.2250	0.2250	0.2250	8,000
Dec 12, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	600
Dec 11, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 08, 2023	0.2375	0.2625	0.2250	0.2500	0.2500	22,005
Dec 07, 2023	0.2500	0.2750	0.2375	0.2375	0.2375	9,820
Dec 06, 2023	0.3000	0.3000	0.2250	0.2250	0.2250	26,180
Dec 05, 2023	0.3125	0.3125	0.3125	0.3125	0.3125	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,405.34-1,185.02(-1.35%)

Alpha Copper Corp. (ALCU.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,405.34
-1,185.02(-1.35%)