Australia markets closed

Alpha Copper Corp. (ALCUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2020+0.0070 (+3.59%)
At close: 03:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.21050.21460.19570.20200.202015,184
02 May 20240.21200.21200.19500.19500.19504,233
01 May 20240.20000.20000.20000.20000.20002,306
30 Apr 20240.17020.20000.17020.20000.20005,317
29 Apr 20240.23750.23750.18000.18000.180021,612
26 Apr 20240.18000.20270.18000.19000.19009,389
25 Apr 20240.21200.21200.18600.18600.18603,133
24 Apr 20240.20890.23490.17000.19700.197023,896
23 Apr 20240.17520.21200.16720.18500.18505,616
22 Apr 20240.18000.21490.17050.18000.180017,641
19 Apr 20240.21000.22000.18000.18200.182011,769
18 Apr 20240.24000.24000.18900.19800.19805,993
17 Apr 20240.19800.19800.19460.19460.1946542
16 Apr 20240.20000.21000.18000.21000.210025,595
15 Apr 20240.24000.24000.20000.24000.240015,148
12 Apr 20240.24000.24000.21000.22000.22008,233
11 Apr 20240.22000.22000.20000.20100.20108,234
10 Apr 20240.22800.23000.22000.22000.22007,845
09 Apr 20240.23320.24000.22800.23000.230019,584
08 Apr 20240.23160.23400.22330.23000.230034,419
05 Apr 20240.22850.23000.22000.23000.23001,951
04 Apr 20240.22000.23000.22000.23000.23002,782
03 Apr 20240.24000.24000.22090.23000.230032,340
02 Apr 20240.21000.24000.21000.24000.24002,610
01 Apr 20240.20000.24000.19000.21600.21607,192
28 Mar 20240.22500.23900.18000.23900.239014,051
27 Mar 20240.18000.22800.18000.21000.21008,319
26 Mar 20240.21000.21600.21000.21200.21205,083
25 Mar 20240.20400.20400.18800.19000.19003,448
22 Mar 20240.17250.24000.17250.20310.20315,744
21 Mar 20240.24000.24000.17000.17000.17005,675
20 Mar 20240.19800.22680.19800.22680.22683,263
19 Mar 20240.16640.27730.16300.20360.20365,065
18 Mar 20240.18770.18770.18770.18770.1877-
15 Mar 20240.15100.18770.15100.18770.18773,055
14 Mar 20240.14000.21000.14000.21000.210010,573
13 Mar 20240.21770.25000.14740.15300.153070,572
12 Mar 20240.23000.23000.20000.23000.230013,435
11 Mar 20240.20000.21000.20000.20000.200038,286
08 Mar 20240.19000.22000.19000.20500.20502,333
07 Mar 20240.21000.21550.19000.19000.190013,348
06 Mar 20240.20000.21000.20000.21000.21009,787
05 Mar 20240.22990.22990.19460.20500.20504,753
04 Mar 20240.22200.23000.19000.19690.196910,057
01 Mar 20240.22000.23000.14000.23000.23007,512
29 Feb 20240.21490.27430.14320.19400.194033,448
28 Feb 20240.13500.37000.13000.13000.13006,280
27 Feb 20240.12000.33250.12000.12000.12006,873
26 Feb 20240.12000.25000.12000.12000.12009,462
23 Feb 20240.20450.20450.20450.20450.2045366
23 Feb 20241:2.5 Stock split
22 Feb 20240.23130.23750.18750.20000.200017,476
21 Feb 20240.18750.21250.18750.20000.200011,861
20 Feb 20240.18750.21250.18750.18750.18753,156
16 Feb 20240.24750.24750.18280.21250.21254,138
15 Feb 20240.18250.25000.18250.22000.220021,877
14 Feb 20240.19220.21550.18380.18380.18382,130
13 Feb 20240.18870.22990.18000.18000.180023,391
12 Feb 20240.18770.21830.18770.20000.20002,444
09 Feb 20240.19500.21510.18770.18770.18771,682
08 Feb 20240.21500.24750.18250.19500.1950677
07 Feb 20240.23250.24980.23000.24980.24989,626
06 Feb 20240.18500.25000.18250.23250.232527,952
05 Feb 20240.22300.22300.18250.18250.18254,010
02 Feb 20240.22750.25000.19500.19500.195010,450
01 Feb 20240.22120.23870.22120.22850.2285808
31 Jan 20240.21730.24600.21730.23500.23505,528
30 Jan 20240.20960.25000.18280.23000.230011,589
29 Jan 20240.20960.22500.18510.21300.21303,583
26 Jan 20240.22500.25000.22500.22920.229216,943
25 Jan 20240.19910.22720.18520.20960.209634,132
24 Jan 20240.23750.23750.18280.20870.208726,849
23 Jan 20240.22500.24300.19000.23130.231326,113
22 Jan 20240.24700.24700.20400.20410.20418,417
19 Jan 20240.19640.21250.19640.21250.21254,514
18 Jan 20240.22220.23750.21250.22300.22303,634
17 Jan 20240.24510.27500.19300.19300.19303,069
16 Jan 20240.24750.25260.22180.23750.23752,960
12 Jan 20240.22460.28750.20000.23500.235024,117
11 Jan 20240.26480.26480.18750.18750.187559,532
10 Jan 20240.26530.26530.19430.26500.265019,500
09 Jan 20240.19470.30000.19470.24700.24703,122
08 Jan 20240.22400.34380.19410.32500.325047,237
05 Jan 20240.18870.28800.18870.20000.20002,568
04 Jan 20240.23830.31250.19000.25120.251215,020
03 Jan 20240.21250.27000.21250.23750.23756,584
02 Jan 20240.24750.25150.18750.21250.212529,608
29 Dec 20230.22500.22500.18250.21380.21388,407
28 Dec 20230.20250.22500.18250.20370.203716,314
27 Dec 20230.17520.21250.16250.21250.212522,579
26 Dec 20230.15500.20000.15500.15500.15506,976
22 Dec 20230.15250.20970.15030.15030.150325,637
21 Dec 20230.21250.21250.15030.15030.15039,498
20 Dec 20230.15380.21250.15030.21250.212524,078
19 Dec 20230.20850.21250.15390.16500.165022,588
18 Dec 20230.19590.24750.17500.20850.208510,008
15 Dec 20230.16020.22780.15000.20140.201416,238
14 Dec 20230.21730.21730.16080.16500.165020,505
13 Dec 20230.17660.17750.15500.16500.165023,822
12 Dec 20230.18250.18420.15500.16360.163622,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...