Canada markets closed

Alpha Copper Corp. (ALCU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 11:16AM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.21000.21000.21000.21000.2100-
Jun 20, 20240.21000.21000.21000.21000.210012,081
Jun 19, 20240.23500.23500.23500.23500.2350-
Jun 18, 20240.23500.23500.23500.23500.2350-
Jun 17, 20240.23500.23500.23500.23500.23501,684
Jun 14, 20240.18000.20000.18000.20000.200032,640
Jun 13, 20240.21500.21500.17000.17000.170087,870
Jun 12, 20240.27500.27500.20000.20000.2000138,366
Jun 11, 20240.26250.30000.22000.25500.255017,650
Jun 10, 20240.24500.24500.20000.20500.205052,077
Jun 07, 20240.24000.24000.24000.24000.2400-
Jun 06, 20240.24000.24000.24000.24000.2400-
Jun 05, 20240.24500.24500.24000.24000.24002,500
Jun 04, 20240.25500.25500.25500.25500.2550-
Jun 03, 20240.25500.25500.25500.25500.25503,700
May 31, 20240.25500.25500.25500.25500.2550-
May 30, 20240.25500.25500.25500.25500.2550-
May 29, 20240.25500.25500.25500.25500.2550-
May 28, 20240.25500.25500.25500.25500.25505,500
May 27, 20240.25500.25500.25500.25500.25502,140
May 24, 20240.27000.28000.25000.28000.280017,900
May 23, 20240.25000.25000.25000.25000.25001,270
May 22, 20240.30000.30000.29500.29500.29506,850
May 21, 20240.27500.28500.27500.28500.285024,023
May 17, 20240.28000.28000.28000.28000.28001,863
May 16, 20240.24000.24000.24000.24000.2400-
May 15, 20240.25500.25500.24000.24000.240019,500
May 14, 20240.24500.24500.24000.24000.240013,350
May 13, 20240.25500.25500.24500.24500.24501,200
May 10, 20240.24500.24500.24000.24000.24002,000
May 09, 20240.27500.27500.23500.23500.235042,950
May 08, 20240.26000.26000.25500.25500.255013,000
May 07, 20240.27500.27500.27500.27500.2750500
May 06, 20240.28500.28500.28500.28500.2850-
May 03, 20240.28500.28500.28500.28500.28501,000
May 02, 20240.25000.25000.25000.25000.2500-
May 01, 20240.24000.25000.24000.25000.250017,633
Apr 30, 20240.24500.24500.24500.24500.2450500
Apr 29, 20240.24000.24500.24000.24500.245017,000
Apr 26, 20240.24000.24500.24000.24500.24508,000
Apr 25, 20240.24500.24500.24500.24500.2450-
Apr 24, 20240.24500.24500.24500.24500.24501,500
Apr 23, 20240.25000.25000.25000.25000.2500-
Apr 22, 20240.23000.25000.23000.25000.25006,260
Apr 19, 20240.27500.28500.25000.25000.250019,549
Apr 18, 20240.28000.28500.28000.28500.28501,500
Apr 17, 20240.28500.28500.28500.28500.2850-
Apr 16, 20240.28500.28500.28500.28500.2850-
Apr 15, 20240.28500.28500.28500.28500.28505,000
Apr 12, 20240.29500.29500.29500.29500.29501,000
Apr 11, 20240.29500.29500.29500.29500.29501,000
Apr 10, 20240.30000.30000.30000.30000.30002,010
Apr 09, 20240.30000.30000.30000.30000.3000-
Apr 08, 20240.31000.31000.30000.30000.300028,927
Apr 05, 20240.28000.31000.28000.31000.31001,500
Apr 04, 20240.28000.28000.28000.28000.2800-
Apr 03, 20240.28000.28000.28000.28000.28004,457
Apr 02, 20240.28000.28000.28000.28000.2800-
Apr 01, 20240.28000.28000.28000.28000.2800-
Mar 28, 20240.31000.31000.28000.28000.280013,535
Mar 27, 20240.30000.30000.28000.28000.28004,525
Mar 26, 20240.26000.26000.26000.26000.26003,000
Mar 25, 20240.30000.30000.30000.30000.30006,100
Mar 22, 20240.33000.33000.30000.30000.30002,500
Mar 21, 20240.32500.32500.31500.31500.31504,500
Mar 20, 20240.27500.32500.27500.32500.325011,000
Mar 19, 20240.28500.28500.26500.26500.265011,610
Mar 18, 20240.23000.23000.23000.23000.2300-
Mar 15, 20240.23000.23000.23000.23000.2300560
Mar 14, 20240.27500.27500.27500.27500.27504,301
Mar 13, 20240.29000.34000.24500.25000.250049,585
Mar 12, 20240.20500.20500.20500.20500.2050-
Mar 11, 20240.20500.20500.20500.20500.2050-
Mar 08, 20240.29000.30000.20500.20500.205010,500
Mar 07, 20240.28500.28500.28500.28500.2850-
Mar 06, 20240.26500.28500.26500.28500.285018,508
Mar 05, 20240.25000.25000.25000.25000.2500-
Mar 04, 20240.25000.25000.25000.25000.2500-
Mar 01, 20240.25000.25000.25000.25000.2500-
Feb 29, 20240.24000.25000.24000.25000.25001,525
Feb 28, 20240.25000.25000.22000.22000.22001,750
Feb 27, 20240.18000.18000.18000.18000.1800-
Feb 26, 20240.18000.18000.18000.18000.1800-
Feb 23, 20240.18000.18000.18000.18000.18005,000
Feb 23, 20241:2.5 Stock Split
Feb 22, 20240.25000.25000.25000.25000.25001,805
Feb 21, 20240.25000.25000.25000.25000.2500440
Feb 20, 20240.33750.33750.33750.33750.3375-
Feb 16, 20240.33750.33750.33750.33750.3375800
Feb 15, 20240.23750.35000.23750.35000.350035,200
Feb 14, 20240.26250.26250.26250.26250.2625-
Feb 13, 20240.23750.26250.23750.26250.262510,403
Feb 12, 20240.25000.31250.23750.31250.312519,400
Feb 09, 20240.26250.26250.26250.26250.2625-
Feb 08, 20240.26250.26250.26250.26250.2625-
Feb 07, 20240.26250.26250.26250.26250.2625-
Feb 06, 20240.26250.26250.26250.26250.2625-
Feb 05, 20240.26250.26250.26250.26250.2625-
Feb 02, 20240.26250.26250.26250.26250.2625303
Feb 01, 20240.30000.30000.30000.30000.3000412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...