Aluminum Corporation of China Limited (ALMMF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.6417

0.0000

(0.00%)

At close: 03:57PM EDT

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,400
Jul 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 01, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 28, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	14,600
Jun 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 27, 2024	0.011 Dividend
Jun 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6390	36,300
Jun 25, 2024	0.6600	0.6900	0.6600	0.6900	0.6783	18,900
Jun 24, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
Jun 21, 2024	0.6600	0.6800	0.6600	0.6800	0.6685	7,300
Jun 20, 2024	0.7000	0.7200	0.7000	0.7200	0.7078	2,900
Jun 18, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	2,500
Jun 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	500
Jun 14, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	10,700
Jun 13, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	1,500
Jun 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	2,500
Jun 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7078	50,200
Jun 10, 2024	0.7200	0.7200	0.7200	0.7200	0.7078	-
Jun 07, 2024	0.6900	0.7200	0.6900	0.7200	0.7078	3,800
Jun 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7373	2,500
Jun 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7373	-
Jun 04, 2024	0.7500	0.7500	0.7500	0.7500	0.7373	-
Jun 03, 2024	0.7500	0.7500	0.7500	0.7500	0.7373	-
May 31, 2024	0.7100	0.7900	0.7100	0.7500	0.7373	25,900
May 30, 2024	0.8000	0.8000	0.7700	0.7700	0.7570	11,000
May 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7373	300
May 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7471	12,700
May 24, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	-
May 23, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	-
May 22, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	51,700
May 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7078	-
May 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7078	15,800
May 17, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	-
May 16, 2024	0.7000	0.7000	0.7000	0.7000	0.6882	2,000
May 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	6,500
May 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	-
May 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	-
May 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	900
May 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	-
May 08, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	2,700
May 07, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	905,400
May 06, 2024	0.6500	0.6500	0.6500	0.6500	0.6390	740,000
May 03, 2024	0.6500	0.6500	0.6500	0.6500	0.6390	748,500
May 02, 2024	0.6500	0.6500	0.6400	0.6400	0.6292	1,800
May 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
Apr 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
Apr 26, 2024	0.6700	0.6700	0.6300	0.6300	0.6193	2,300
Apr 25, 2024	0.6100	0.6100	0.6100	0.6100	0.5997	-
Apr 24, 2024	0.6100	0.6100	0.6100	0.6100	0.5997	2,000
Apr 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
Apr 22, 2024	0.6400	0.6400	0.6300	0.6300	0.6193	2,700
Apr 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	3,800
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6095	-
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6095	2,500
Apr 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
Apr 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
Apr 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
Apr 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
Apr 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6685	1,500
Apr 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6783	2,000
Apr 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	12,500
Apr 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	5,300
Apr 04, 2024	0.6500	0.6500	0.6500	0.6500	0.6390	-
Apr 03, 2024	0.6500	0.6500	0.6500	0.6500	0.6390	2,500
Apr 02, 2024	0.6400	0.6400	0.6000	0.6000	0.5898	17,800
Apr 01, 2024	0.5900	0.5900	0.5900	0.5900	0.5800	-
Mar 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5800	-
Mar 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5800	501,400
Mar 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
Mar 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6193	8,100
Mar 22, 2024	0.6000	0.6000	0.6000	0.6000	0.5898	-
Mar 21, 2024	0.5900	0.6000	0.5900	0.6000	0.5898	49,400
Mar 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5702	-
Mar 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5702	-
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5702	-
Mar 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5702	25,000
Mar 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5702	200
Mar 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5309	-
Mar 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5309	2,500
Mar 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5309	1,300
Mar 08, 2024	0.6000	0.6000	0.5400	0.5400	0.5309	8,800
Mar 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5407	2,600
Mar 06, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
Mar 04, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	1,500
Mar 01, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
Feb 29, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
Feb 28, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
Feb 27, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	900
Feb 23, 2024	0.5100	0.5300	0.5100	0.5300	0.5210	7,600
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	8,800
Feb 21, 2024	0.5000	0.5000	0.5000	0.5000	0.4915	7,700
Feb 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4620	-
Feb 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4620	-
Feb 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4620	20,000
Feb 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4620	6,500
Feb 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4522	-
Feb 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4522	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,244.02+20.35(+0.09%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7348+0.0001(+0.01%)

CRUDE OIL83.92+0.04(+0.05%)

Bitcoin CAD75,520.16-3,057.34(-3.89%)

Aluminum Corporation of China Limited (ALMMF)

S&P/TSX
22,244.02
+20.35(+0.09%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7348
+0.0001(+0.01%)

CRUDE OIL
83.92
+0.04(+0.05%)

Bitcoin CAD
75,520.16
-3,057.34(-3.89%)