ALNLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.0805 | -0.0003 | -0.37% | 0.0807 | 0.081 | 0.0783 | 20,911 |
May 09 2024 | 0.0808 | 0.0018 | 2.28% | 0.079 | 0.0808 | 0.079 | 1,602 |
May 08 2024 | 0.079 | 0.0001 | 0.13% | 0.0808 | 0.0808 | 0.079 | 7,350 |
May 07 2024 | 0.0789 | 0.0001 | 0.13% | 0.081 | 0.081 | 0.0783 | 23,866 |
May 06 2024 | 0.0788 | -0.0022 | -2.72% | 0.081 | 0.081 | 0.0788 | 7,651 |
May 03 2024 | 0.081 | -0.001 | -1.22% | 0.0818 | 0.0818 | 0.0787 | 49,031 |
May 02 2024 | 0.082 | 0.0013 | 1.61% | 0.082 | 0.082 | 0.0783 | 87,376 |
Apr 30 2024 | 0.0807 | 0.00 | 0.00% | 0.0806 | 0.0807 | 0.0783 | 22,624 |
Apr 29 2024 | 0.0807 | -0.0003 | -0.37% | 0.0782 | 0.0807 | 0.0781 | 63,001 |
Apr 26 2024 | 0.081 | 0.0031 | 3.98% | 0.0782 | 0.081 | 0.0782 | 80,436 |
Apr 25 2024 | 0.0779 | -0.0018 | -2.26% | 0.0798 | 0.0806 | 0.0774 | 14,290 |
Apr 24 2024 | 0.0797 | -0.0048 | -5.68% | 0.0845 | 0.0845 | 0.0764 | 293,309 |
Apr 23 2024 | 0.0845 | -0.0034 | -3.87% | 0.0879 | 0.0879 | 0.081 | 57,955 |
Apr 22 2024 | 0.0879 | 0.0009 | 1.03% | 0.087 | 0.0879 | 0.0838 | 13,864 |
Apr 19 2024 | 0.087 | -0.0029 | -3.23% | 0.0857 | 0.09 | 0.0841 | 149,204 |
Apr 18 2024 | 0.0899 | -0.0001 | -0.11% | 0.0859 | 0.0915 | 0.0857 | 138,549 |
Apr 17 2024 | 0.09 | -0.004 | -4.26% | 0.0911 | 0.093 | 0.0892 | 312,714 |
Apr 16 2024 | 0.094 | -0.0005 | -0.53% | 0.094 | 0.0981 | 0.0917 | 1,766,854 |
Apr 15 2024 | 0.0945 | 0.0015 | 1.61% | 0.093 | 0.0962 | 0.091 | 512,206 |
Apr 12 2024 | 0.093 | -0.001 | -1.06% | 0.0952 | 0.098 | 0.0928 | 272,526 |
Apr 11 2024 | 0.094 | 0.0015 | 1.62% | 0.0926 | 0.0952 | 0.0909 | 209,607 |
Apr 10 2024 | 0.0925 | 0.0008 | 0.87% | 0.0909 | 0.094 | 0.0893 | 530,068 |
Apr 09 2024 | 0.0917 | 0.0058 | 6.75% | 0.089 | 0.0917 | 0.0875 | 579,508 |
Apr 08 2024 | 0.0859 | 0.0019 | 2.26% | 0.0831 | 0.0887 | 0.0831 | 421,289 |
Apr 05 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.0825 | 53,623 |
Apr 04 2024 | 0.084 | 0.0002 | 0.24% | 0.0819 | 0.0846 | 0.0819 | 177,619 |
Apr 03 2024 | 0.0838 | 0.0041 | 5.14% | 0.0797 | 0.0838 | 0.0797 | 350,505 |
Apr 02 2024 | 0.0797 | 0.0053 | 7.12% | 0.0792 | 0.0835 | 0.0771 | 302,070 |
Mar 28 2024 | 0.0744 | -0.0034 | -4.37% | 0.0778 | 0.078 | 0.0741 | 91,902 |
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 |