ALNLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0778 | 0.0047 | 6.43% | 0.0731 | 0.078 | 0.0731 | 158,660 |
Mar 26 2024 | 0.0731 | -0.0019 | -2.53% | 0.0751 | 0.0774 | 0.073 | 56,895 |
Mar 25 2024 | 0.075 | -0.002 | -2.60% | 0.077 | 0.08 | 0.0711 | 132,947 |
Mar 22 2024 | 0.077 | 0.0066 | 9.37% | 0.073 | 0.0887 | 0.073 | 648,221 |
Mar 21 2024 | 0.0704 | -0.0041 | -5.50% | 0.075 | 0.0761 | 0.0703 | 137,842 |
Mar 20 2024 | 0.0745 | 0.0064 | 9.40% | 0.0682 | 0.0749 | 0.0681 | 146,869 |
Mar 19 2024 | 0.0681 | -0.008 | -10.51% | 0.076 | 0.076 | 0.068 | 395,736 |
Mar 18 2024 | 0.0761 | -0.0029 | -3.67% | 0.0836 | 0.0836 | 0.0761 | 762,532 |
Mar 15 2024 | 0.079 | 0.0211 | 36.44% | 0.058 | 0.084 | 0.058 | 1,463,087 |
Mar 14 2024 | 0.0579 | -0.0023 | -3.82% | 0.0601 | 0.0621 | 0.0577 | 79,504 |
Mar 13 2024 | 0.0602 | -0.0048 | -7.38% | 0.0655 | 0.0655 | 0.0602 | 316,316 |
Mar 12 2024 | 0.065 | 0.00 | 0.00% | 0.0649 | 0.065 | 0.0648 | 161 |
Mar 11 2024 | 0.065 | -0.0002 | -0.31% | 0.064 | 0.0668 | 0.0617 | 118,437 |
Mar 08 2024 | 0.0652 | 0.0017 | 2.68% | 0.0648 | 0.0655 | 0.0625 | 155,415 |
Mar 07 2024 | 0.0635 | 0.0004 | 0.63% | 0.064 | 0.0675 | 0.0627 | 42,651 |
Mar 06 2024 | 0.0631 | -0.0049 | -7.21% | 0.0655 | 0.067 | 0.063 | 139,637 |
Mar 05 2024 | 0.068 | -0.002 | -2.86% | 0.0684 | 0.0685 | 0.0652 | 229,560 |
Mar 04 2024 | 0.07 | -0.0008 | -1.13% | 0.0708 | 0.0712 | 0.0684 | 82,811 |
Mar 01 2024 | 0.0708 | -0.0012 | -1.67% | 0.072 | 0.072 | 0.0682 | 26,211 |
Feb 29 2024 | 0.072 | -0.0005 | -0.69% | 0.0726 | 0.0729 | 0.0718 | 157,080 |
Feb 28 2024 | 0.0725 | -0.0032 | -4.23% | 0.0727 | 0.0757 | 0.072 | 158,132 |
Feb 27 2024 | 0.0757 | 0.003 | 4.13% | 0.0728 | 0.0758 | 0.0721 | 183,938 |
Feb 26 2024 | 0.0727 | 0.0006 | 0.83% | 0.0715 | 0.0727 | 0.071 | 51,201 |
Feb 23 2024 | 0.0721 | 0.0005 | 0.70% | 0.072 | 0.0725 | 0.0706 | 51,579 |
Feb 22 2024 | 0.0716 | 0.0019 | 2.73% | 0.0697 | 0.072 | 0.068 | 14,187 |
Feb 21 2024 | 0.0697 | 0.0006 | 0.87% | 0.0691 | 0.0699 | 0.0671 | 118,631 |
Feb 20 2024 | 0.0691 | -0.0029 | -4.03% | 0.07 | 0.0726 | 0.0691 | 29,600 |
Feb 19 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Feb 16 2024 | 0.072 | 0.001 | 1.41% | 0.071 | 0.072 | 0.0705 | 39,899 |
Feb 15 2024 | 0.071 | -0.0002 | -0.28% | 0.0713 | 0.073 | 0.071 | 28,903 |
Feb 14 2024 | 0.0712 | -0.0007 | -0.97% | 0.0718 | 0.0719 | 0.0712 | 119,793 |
Feb 13 2024 | 0.0719 | 0.0001 | 0.14% | 0.0718 | 0.0736 | 0.0714 | 68,896 |
Feb 12 2024 | 0.0718 | -0.0013 | -1.78% | 0.0734 | 0.0734 | 0.0713 | 66,161 |
Feb 09 2024 | 0.0731 | -0.0003 | -0.41% | 0.0735 | 0.078 | 0.0705 | 147,836 |
Feb 08 2024 | 0.0734 | 0.0028 | 3.97% | 0.0707 | 0.0735 | 0.0705 | 87,378 |
Feb 07 2024 | 0.0706 | 0.0006 | 0.86% | 0.0735 | 0.0735 | 0.0705 | 138,101 |
Feb 06 2024 | 0.07 | -0.001 | -1.41% | 0.0746 | 0.0748 | 0.0688 | 139,986 |
Feb 05 2024 | 0.071 | -0.0037 | -4.95% | 0.0738 | 0.0757 | 0.0688 | 492,759 |
Feb 02 2024 | 0.0747 | -0.0088 | -10.54% | 0.0832 | 0.0835 | 0.0743 | 469,164 |
Feb 01 2024 | 0.0835 | -0.0057 | -6.39% | 0.0835 | 0.0849 | 0.0772 | 589,076 |
Jan 31 2024 | 0.0892 | -0.0006 | -0.67% | 0.086 | 0.0903 | 0.0856 | 109,964 |
Jan 30 2024 | 0.0898 | -0.0006 | -0.66% | 0.09 | 0.09 | 0.0855 | 181,562 |
Jan 29 2024 | 0.0904 | -0.0001 | -0.11% | 0.0903 | 0.0904 | 0.0859 | 107,576 |
Jan 26 2024 | 0.0905 | -0.0023 | -2.48% | 0.09 | 0.0927 | 0.087 | 150,625 |
Jan 25 2024 | 0.0928 | 0.0027 | 3.00% | 0.092 | 0.093 | 0.0901 | 102,527 |
Jan 24 2024 | 0.0901 | -0.0019 | -2.07% | 0.093 | 0.0935 | 0.0885 | 92,495 |
Jan 23 2024 | 0.092 | 0.0035 | 3.95% | 0.0886 | 0.0929 | 0.0885 | 29,578 |
Jan 22 2024 | 0.0885 | -0.0015 | -1.67% | 0.093 | 0.093 | 0.087 | 209,723 |
Jan 19 2024 | 0.09 | -0.0024 | -2.60% | 0.0923 | 0.0934 | 0.0874 | 128,222 |
Jan 18 2024 | 0.0924 | 0.0053 | 6.08% | 0.0976 | 0.0976 | 0.0881 | 198,917 |
Jan 17 2024 | 0.0871 | -0.0009 | -1.02% | 0.091 | 0.0925 | 0.0871 | 235,990 |
Jan 16 2024 | 0.088 | -0.0087 | -9.00% | 0.0968 | 0.103 | 0.088 | 879,712 |
Jan 15 2024 | 0.0967 | 0.0067 | 7.44% | 0.0955 | 0.0977 | 0.0904 | 413,989 |
Jan 12 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.0919 | 0.0862 | 263,064 |
Jan 11 2024 | 0.09 | -0.0068 | -7.02% | 0.091 | 0.0967 | 0.09 | 376,718 |
Jan 10 2024 | 0.0968 | -0.0052 | -5.10% | 0.106 | 0.1072 | 0.088 | 3,033,983 |
Jan 09 2024 | 0.102 | 0.015 | 17.24% | 0.0897 | 0.1022 | 0.0857 | 2,921,328 |
Jan 08 2024 | 0.087 | 0.0159 | 22.36% | 0.0796 | 0.0908 | 0.079 | 1,836,316 |
Jan 05 2024 | 0.0711 | 0.00 | 0.00% | 0.0711 | 0.0711 | 0.0711 | 0.00 |
Jan 04 2024 | 0.0711 | -0.001 | -1.39% | 0.0724 | 0.0724 | 0.0711 | 56,692 |
Jan 03 2024 | 0.0721 | 0.0016 | 2.27% | 0.072 | 0.0725 | 0.07 | 80,723 |
Jan 02 2024 | 0.0705 | -0.0014 | -1.95% | 0.0722 | 0.0729 | 0.0691 | 29,980 |
Dec 29 2023 | 0.0719 | 0.0037 | 5.43% | 0.0674 | 0.072 | 0.0672 | 324,258 |