Dark

ACMIF
ALLIED CRITICAL METALS
stock OTC

EOD

Jul 27, 2026

1.35USD-4.255%(-0.06)9,760

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.400000	1.450000	1.350000	1.350000	-4.255%	9,760	0.000%
2026-07-24	1.350000	1.420000	1.350000	1.410000	+3.676%	24,859	-4.255%
2026-07-23	1.410000	1.420000	1.356000	1.360000	-3.717%	11,753	-0.735%
2026-07-22	1.425000	1.440000	1.412500	1.412500	-1.224%	27,592	-4.425%
2026-07-21	1.400000	1.430000	1.400000	1.430000	+5.926%	24,541	-5.594%
2026-07-20	1.350000	1.370500	1.345000	1.350000	-1.099%	10,459	0.000%
2026-07-17	1.370000	1.370000	1.350000	1.365000	-4.545%	6,894	-1.099%
2026-07-16	1.460000	1.460000	1.400000	1.430000	-2.189%	17,577	-5.594%
2026-07-15	1.485000	1.500000	1.462000	1.462000	-1.549%	7,956	-7.661%
2026-07-14	1.495000	1.500000	1.470000	1.485000	-2.303%	8,345	-9.091%
2026-07-13	1.620000	1.620000	1.500000	1.520000	-3.185%	7,621	-11.184%
2026-07-10	1.570000	1.570000	1.570000	1.570000	-0.633%	2,519	-14.013%
2026-07-09	1.600000	1.600000	1.578000	1.580000	+1.088%	9,400	-14.557%
2026-07-08	1.620000	1.640000	1.542000	1.563000	-3.519%	29,937	-13.628%
2026-07-07	1.690000	1.718500	1.620000	1.620000	+1.887%	13,623	-16.667%
2026-07-06	1.605000	1.605000	1.590000	1.590000	+3.922%	6,604	-15.094%
2026-07-02	1.503338	1.570000	1.500000	1.530000	+0.990%	28,861	-11.765%
2026-07-01	1.530000	1.535500	1.515000	1.515000	-0.980%	459	-10.891%
2026-06-30	1.520000	1.530000	1.510000	1.530000	+5.010%	22,778	-11.765%
2026-06-29	1.470000	1.470000	1.457000	1.457000	-0.205%	649	-7.344%
2026-06-26	1.489000	1.500000	1.450000	1.460000	0.000%	22,961	-7.534%
2026-06-25	1.400000	1.479500	1.390000	1.460000	+4.063%	19,208	-7.534%
2026-06-24	1.430100	1.433500	1.400000	1.403000	-2.576%	9,107	-3.778%
2026-06-23	1.504000	1.504000	1.425000	1.440100	-11.542%	34,529	-6.257%
2026-06-22	1.610000	1.629000	1.600000	1.628000	-1.928%	4,335	-17.076%
2026-06-18	1.620000	1.660000	1.598000	1.660000	+0.606%	6,106	-18.675%
2026-06-17	1.740000	1.740000	1.650000	1.650000	-4.070%	9,235	-18.182%
2026-06-16	1.630000	1.720000	1.630000	1.720000	+6.998%	9,591	-21.512%
2026-06-15	1.605000	1.610500	1.605000	1.607500	+2.979%	11,116	-16.019%
2026-06-12	1.470000	1.561000	1.460000	1.561000	+11.827%	13,441	-13.517%
2026-06-11	1.370000	1.395900	1.370000	1.395900	+1.891%	13,475	-3.288%
2026-06-10	1.380000	1.388000	1.370000	1.370000	-4.861%	48,124	-1.460%
2026-06-09	1.470000	1.470000	1.440000	1.440000	-11.111%	8,854	-6.250%
2026-06-08	1.620000	1.620000	1.620000	1.620000	+3.185%	5,930	-16.667%
2026-06-05	1.687500	1.687500	1.500000	1.570000	-6.548%	42,164	-14.013%
2026-06-04	1.645000	1.700000	1.645000	1.680000	+5.000%	16,562	-19.643%
2026-06-03	1.740000	1.740000	1.588000	1.600000	-3.614%	16,413	-15.625%
2026-06-02	1.510000	1.660000	1.510000	1.660000	+13.660%	15,535	-18.675%
2026-06-01	1.477800	1.477800	1.442000	1.460500	+0.068%	25,046	-7.566%
2026-05-29	1.480000	1.480000	1.459511	1.459511	-1.384%	18,512	-7.503%
2026-05-28	1.432000	1.480000	1.432000	1.480000	+1.370%	5,001	-8.784%
2026-05-27	1.490000	1.490000	1.460000	1.460000	-0.680%	21,000	-7.534%
2026-05-26	1.396500	1.470000	1.396500	1.470000	+9.334%	25,950	-8.163%
2026-05-22	1.320000	1.370000	1.320000	1.344500	+4.225%	6,708	+0.409%
2026-05-21	1.300000	1.300000	1.260500	1.290000	-3.008%	40,708	+4.651%
2026-05-20	1.352627	1.400000	1.330000	1.330000	+1.955%	23,438	+1.504%
2026-05-19	1.420000	1.422000	1.300000	1.304500	-10.651%	44,329	+3.488%
2026-05-18	1.461504	1.461504	1.436527	1.460000	-0.897%	4,901	-7.534%
2026-05-15	1.491200	1.491200	1.440000	1.473213	-2.112%	11,458	-8.364%
2026-05-14	1.510000	1.510000	1.500000	1.505000	+0.400%	2,860	-10.299%
2026-05-13	1.458000	1.506500	1.458000	1.499000	+3.024%	5,498	-9.940%
2026-05-12	1.440000	1.455000	1.400000	1.455000	-0.411%	27,051	-7.216%
2026-05-11	1.400000	1.484000	1.400000	1.461000	+3.617%	12,564	-7.598%
2026-05-08	1.430000	1.430000	1.410000	1.410000	-2.083%	34,510	-4.255%
2026-05-07	1.504000	1.504000	1.440000	1.440000	-1.370%	4,300	-6.250%
2026-05-06	1.588000	1.600000	1.460000	1.460000	-8.636%	16,363	-7.534%
2026-05-05	1.640000	1.651000	1.598000	1.598000	-1.358%	26,616	-15.519%
2026-05-04	1.650000	1.660000	1.620000	1.620000	-2.056%	5,683	-16.667%
2026-05-01	1.650000	1.670000	1.650000	1.654000	+2.733%	5,723	-18.380%
2026-04-30	1.690000	1.690000	1.590000	1.610000	0.000%	6,787	-16.149%
2026-04-29	1.700000	1.740000	1.610000	1.610000	-5.848%	11,867	-16.149%
2026-04-28	1.729200	1.736500	1.620000	1.710000	-6.044%	21,261	-21.053%
2026-04-27	1.697500	1.820000	1.697500	1.820000	+14.465%	123,618	-25.824%
2026-04-24	1.516000	1.593500	1.500000	1.590000	+11.345%	15,329	-15.094%
2026-04-23	1.970000	1.970000	1.340000	1.428000	-3.121%	29,915	-5.462%
2026-04-22	1.500000	1.500000	1.474000	1.474000	-0.540%	55,413	-8.412%
2026-04-20	1.450000	1.488000	1.450000	1.482000	-0.803%	6,593	-8.907%
2026-04-17	1.480000	1.530000	1.476086	1.494000	+1.875%	26,007	-9.639%
2026-04-16	1.470000	1.482000	1.440000	1.466500	-3.520%	18,085	-7.944%
2026-04-15	1.580000	1.601000	1.520000	1.520000	-4.403%	18,747	-11.184%
2026-04-14	1.612000	1.640000	1.570000	1.590000	0.000%	26,828	-15.094%
2026-04-13	1.460000	1.590000	1.460000	1.590000	+7.687%	29,143	-15.094%
2026-04-10	1.440000	1.476500	1.430000	1.476500	+3.833%	31,451	-8.568%
2026-04-09	1.405000	1.422000	1.380000	1.422000	-0.559%	8,350	-5.063%
2026-04-08	1.500000	1.500000	1.345000	1.430000	+4.380%	20,762	-5.594%
2026-04-07	1.331000	1.380000	1.270100	1.370000	+10.662%	24,085	-1.460%
2026-04-06	1.240000	1.310000	1.238000	1.238000	+0.650%	26,563	+9.047%
2026-04-02	1.050000	1.250000	1.050000	1.230000	+8.703%	12,315	+9.756%
2026-04-01	1.050000	2.100000	1.050000	1.131526	+8.801%	19,715	+19.308%
2026-03-31	1.020000	1.050000	1.020000	1.040000	+0.971%	19,773	+29.808%
2026-03-30	1.050000	1.050000	1.030000	1.030000	+1.179%	23,905	+31.068%
2026-03-27	1.010000	1.030000	1.004000	1.018000	+4.507%	70,901	+32.613%
2026-03-26	1.030000	1.030000	0.974100	0.974100	-3.935%	12,031	+38.589%
2026-03-25	0.977300	1.014000	0.977300	1.014000	+6.737%	4,535	+33.136%
2026-03-24	0.931900	0.959800	0.926100	0.950000	+9.195%	28,508	+42.105%
2026-03-23	0.800000	0.870000	0.800000	0.870000	+2.353%	28,250	+55.172%
2026-03-19	0.920000	0.920000	0.850000	0.850000	-9.981%	36,082	+58.824%
2026-03-18	1.050000	1.050000	0.936950	0.944250	-10.071%	7,301	+42.971%
2026-03-17	1.062000	1.062000	1.050000	1.050000	+2.891%	27,175	+28.571%
2026-03-16	1.000100	1.050000	1.000100	1.020500	+8.842%	17,046	+32.288%
2026-03-13	0.906950	0.945400	0.870000	0.937600	-1.305%	54,125	+43.985%
2026-03-12	0.937900	0.950000	0.930915	0.950000	+4.866%	12,735	+42.105%
2026-03-11	0.905920	0.905920	0.905920	0.905920	+3.086%	9,803	+49.020%
2026-03-10	0.878850	0.917000	0.871000	0.878800	+4.358%	19,109	+53.619%
2026-03-09	0.840000	0.842100	0.840000	0.842100	-0.929%	201	+60.314%
2026-03-06	0.829750	0.850000	0.829750	0.850000	+11.886%	2,489	+58.824%
2026-03-05	0.870000	0.870000	0.759700	0.759700	-12.940%	24,275	+77.702%
2026-03-04	0.860000	0.872620	0.857800	0.872620	+1.467%	5,358	+54.707%
2026-03-03	1.050000	1.050000	0.850000	0.860000	-11.804%	38,423	+56.977%
2026-03-02	0.960000	0.975100	0.936200	0.975100	+8.803%	25,159	+38.447%
2026-02-27	0.921375	0.921375	0.869780	0.896210	+3.013%	1,340	+50.634%
2026-02-26	0.870000	0.870000	0.870000	0.870000	+6.098%	2,046	+55.172%
2026-02-25	0.810000	0.877500	0.810000	0.820000	+3.002%	3,150	+64.634%
2026-02-24	0.789200	0.800000	0.787000	0.796100	+7.639%	10,555	+69.577%
2026-02-18	0.729100	0.750000	0.729100	0.739600	+4.052%	15,527	+82.531%
2026-02-17	0.750000	0.750000	0.710800	0.710800	-5.227%	31,000	+89.927%
2026-02-13	0.747180	0.750000	0.736280	0.750000	-2.597%	19,000	+80.000%
2026-02-11	0.770000	0.770000	0.770000	0.770000	+0.792%	26,410	+75.325%
2026-02-10	0.806500	0.806500	0.758200	0.763950	-8.509%	46,623	+76.713%
2026-02-09	0.850000	0.850000	0.831060	0.835000	+3.086%	27,677	+61.677%
2026-02-06	0.738300	0.810000	0.738300	0.810000	+10.959%	10,622	+66.667%
2026-02-04	0.783400	0.783400	0.730000	0.730000	+2.155%	7,579	+84.932%
2026-02-02	0.660900	0.725000	0.660900	0.714600	+3.147%	4,436	+88.917%
2026-01-30	0.723320	0.723320	0.692800	0.692800	-5.862%	2,865	+94.861%
2026-01-29	0.854900	0.854900	0.735940	0.735940	-5.830%	8,100	+83.439%
2026-01-28	0.786000	0.809200	0.781500	0.781500	-0.465%	2,012	+72.745%
2026-01-27	0.825000	0.825000	0.777200	0.785150	+1.690%	17,167	+71.942%
2026-01-26	0.772240	0.772240	0.772100	0.772100	-2.642%	1,328	+74.848%
2026-01-23	0.782340	0.793050	0.782340	0.793050	+9.401%	10,823	+70.229%
2026-01-22	0.710000	0.724900	0.683200	0.724900	+9.513%	53,200	+86.233%
2026-01-21	0.720000	0.744900	0.632120	0.661930	-5.493%	28,627	+103.949%
2026-01-20	0.503800	0.709850	0.503800	0.700400	+6.121%	18,500	+92.747%
2026-01-16	0.542900	0.660000	0.487460	0.660000	+22.313%	18,256	+104.545%
2026-01-15	0.540000	0.540000	0.539600	0.539600	+6.824%	1,413	+150.185%
2026-01-14	0.530000	0.530000	0.505130	0.505130	-5.229%	11,591	+167.258%
2026-01-13	0.540000	0.540000	0.533000	0.533000	+1.177%	39,201	+153.283%
2026-01-12	0.540000	0.550000	0.502600	0.526800	-1.533%	63,646	+156.264%
2026-01-09	0.516465	0.535000	0.516465	0.535000	+10.327%	4,412	+152.336%
2026-01-08	0.474400	0.484920	0.474400	0.484920	+3.025%	2,624	+178.396%
2026-01-07	0.480000	0.481315	0.468300	0.470680	-0.659%	59,340	+186.819%
2026-01-06	0.480000	0.480000	0.473800	0.473800	-0.920%	12,314	+184.930%
2026-01-05	0.506000	0.506000	0.478200	0.478200	+8.682%	89,285	+182.309%
2025-12-31	0.440000	0.440000	0.440000	0.440000	+0.668%	3,100	+206.818%
2025-12-30	0.449850	0.460000	0.437080	0.437080	-2.302%	49,594	+208.868%
2025-12-29	0.444400	0.447380	0.421625	0.447380	-1.350%	9,815	+201.757%
2025-12-24	0.458500	0.460000	0.453500	0.453500	+0.778%	10,328	+197.685%
2025-12-23	0.476200	0.476200	0.450000	0.450000	0.000%	4,274	+200.000%
2025-12-22	0.459300	0.459300	0.450000	0.450000	+2.180%	2,165	+200.000%
2025-12-19	0.300000	0.445720	0.300000	0.440400	+3.114%	19,655	+206.540%
2025-12-18	0.423000	0.427100	0.416400	0.427100	+2.211%	8,000	+216.085%
2025-12-17	0.416400	0.431535	0.416300	0.417860	+1.226%	21,075	+223.075%
2025-12-16	0.431100	0.431100	0.412800	0.412800	-6.433%	2,547	+227.035%
2025-12-15	0.452000	0.452000	0.435000	0.441180	+2.405%	15,796	+205.998%
2025-12-11	0.450000	0.450000	0.430820	0.430820	-5.996%	9,980	+213.356%
2025-12-10	0.458300	0.458300	0.458300	0.458300	+2.873%	13,500	+194.567%
2025-12-09	0.445500	0.445500	0.445500	0.445500	+1.250%	1,500	+203.030%
2025-12-05	0.440000	0.440000	0.440000	0.440000	+0.159%	518	+206.818%
2025-12-04	0.460325	0.460325	0.439300	0.439300	+2.449%	7,423	+207.307%
2025-12-03	0.471500	0.471500	0.428800	0.428800	-9.669%	1,115	+214.832%
2025-12-01	0.472525	0.474700	0.472525	0.474700	+3.196%	3,165	+184.390%
2025-11-28	0.460000	0.460000	0.460000	0.460000	-2.418%	3,896	+193.478%
2025-11-26	0.471400	0.471400	0.471400	0.471400	-3.322%	2,000	+186.381%
2025-11-25	0.504900	0.504900	0.466400	0.487600	+10.642%	101,440	+176.866%
2025-11-24	0.440700	0.440700	0.440700	0.440700	-3.313%	600	+206.331%
2025-11-21	0.470300	0.474100	0.447500	0.455800	-0.913%	43,896	+196.183%
2025-11-20	0.458000	0.469720	0.445200	0.460000	+19.326%	18,600	+193.478%
2025-11-19	0.411100	0.411100	0.385500	0.385500	-5.096%	12,500	+250.195%
2025-11-18	0.406200	0.406200	0.406200	0.406200	+0.046%	2,750	+232.349%
2025-11-17	0.401400	0.421800	0.401400	0.406015	+3.044%	8,440	+232.500%
2025-11-14	0.385000	0.403900	0.382900	0.394020	-5.872%	17,347	+242.622%
2025-11-13	0.430000	0.430000	0.418600	0.418600	-2.606%	15,307	+222.504%
2025-11-11	0.427700	0.429800	0.425400	0.429800	+1.034%	31,291	+214.100%
2025-11-10	0.435233	0.435233	0.425400	0.425400	-0.677%	20,219	+217.348%
2025-11-07	0.424000	0.433200	0.408000	0.428300	+1.976%	29,235	+215.200%
2025-11-05	0.420000	0.420000	0.420000	0.420000	-4.913%	1,301	+221.429%
2025-11-04	0.455800	0.455800	0.436100	0.441700	-5.478%	5,259	+205.637%
2025-11-03	0.480000	0.480000	0.467300	0.467300	-2.646%	4,984	+188.894%
2025-10-31	0.480000	0.480000	0.480000	0.480000	-0.042%	500	+181.250%
2025-10-30	0.480200	0.480200	0.480200	0.480200	-7.297%	1,253	+181.133%
2025-10-29	0.500700	0.533600	0.500700	0.518000	+12.364%	21,622	+160.618%
2025-10-28	0.461000	0.461000	0.461000	0.461000	-0.453%	255	+192.842%
2025-10-27	0.489000	0.489000	0.454500	0.463100	-4.239%	15,590	+191.514%
2025-10-24	0.483600	0.483600	0.483600	0.483600	+0.561%	2,000	+179.156%
2025-10-22	0.494762	0.494762	0.450000	0.480900	+0.765%	99,250	+180.724%
2025-10-21	0.470000	0.521940	0.470000	0.477250	-8.009%	4,550	+182.871%
2025-10-20	0.508800	0.540200	0.505000	0.518800	+8.264%	34,593	+160.216%
2025-10-17	0.499300	0.499300	0.479200	0.479200	-2.839%	10,139	+181.720%
2025-10-16	0.493200	0.524900	0.493200	0.493200	-5.732%	24,270	+173.723%
2025-10-15	0.610000	0.610000	0.504720	0.523190	-8.057%	35,785	+158.032%
2025-10-14	0.620000	0.910000	0.522360	0.569040	-5.944%	148,339	+137.242%
2025-10-13	0.585000	0.650000	0.577900	0.605000	+29.898%	53,175	+123.140%
2025-10-10	0.490000	0.493730	0.465750	0.465750	-3.925%	48,700	+189.855%
2025-10-09	0.506415	0.521100	0.484780	0.484780	+0.761%	12,010	+178.477%
2025-10-08	0.700000	0.700000	0.460450	0.481120	+3.954%	46,465	+180.595%
2025-10-07	0.486000	0.486000	0.450000	0.462820	+0.160%	62,950	+191.690%
2025-10-06	0.477740	0.477750	0.446400	0.462080	-1.223%	10,815	+192.157%
2025-10-03	0.784000	0.784000	0.467800	0.467800	-16.464%	42,923	+188.585%
2025-10-02	0.490000	0.560000	0.483400	0.560000	+17.895%	12,625	+141.071%
2025-10-01	0.470000	0.490000	0.470000	0.475000	-5.941%	24,300	+184.211%
2025-09-30	0.512500	0.519500	0.484920	0.505000	-10.190%	48,430	+167.327%
2025-09-29	0.613195	0.622800	0.554920	0.562300	-9.306%	26,536	+140.085%
2025-09-26	0.620000	0.628360	0.620000	0.620000	0.000%	21,720	+117.742%
2025-09-25	0.610000	0.623600	0.605200	0.620000	+1.706%	19,320	+117.742%
2025-09-24	0.550000	0.609600	0.550000	0.609600	+11.863%	30,009	+121.457%
2025-09-23	0.530300	0.550000	0.520792	0.544950	+1.462%	11,833	+147.729%
2025-09-22	0.519500	0.540000	0.519500	0.537100	+16.761%	30,100	+151.350%
2025-09-19	0.460000	0.460000	0.460000	0.460000	-1.940%	200	+193.478%
2025-09-18	0.467760	0.469100	0.467760	0.469100	-1.739%	2,000	+187.785%
2025-09-17	0.478900	0.484800	0.470000	0.477400	-0.542%	5,875	+182.782%
2025-09-16	0.450000	0.480000	0.450000	0.480000	+6.667%	6,114	+181.250%
2025-09-15	0.443600	0.454900	0.443600	0.450000	-4.255%	4,790	+200.000%
2025-09-12	0.550000	0.550000	0.442760	0.470000	-5.223%	76,100	+187.234%
2025-09-11	0.788300	0.788300	0.480000	0.495900	+5.612%	63,660	+172.232%
2025-09-10	0.451700	0.469550	0.448150	0.469550	+9.248%	22,182	+187.509%
2025-09-09	0.429800	0.429800	0.429800	0.429800	-0.008%	14,150	+214.100%
2025-09-08	0.400550	0.450000	0.395700	0.429835	+48.219%	46,960	+214.074%
2025-09-03	0.270000	0.290000	0.270000	0.290000	+110.328%	21,400	+365.517%
2025-09-02	0.270000	0.270000	0.137880	0.137880	-42.679%	1,400	+879.112%
2025-08-29	0.240540	0.240540	0.240540	0.240540	-3.475%	8,325	+461.237%
2025-08-28	0.270000	0.270000	0.245380	0.249200	-0.836%	6,550	+441.734%
2025-08-27	0.251300	0.251300	0.251300	0.251300	-2.559%	100	+437.207%
2025-08-26	0.257900	0.257900	0.257900	0.257900	+8.681%	2,000	+423.459%
2025-08-22	0.237300	0.237300	0.237300	0.237300	-4.059%	35,000	+468.900%
2025-08-21	0.247340	0.247340	0.247340	0.247340	-8.393%	1,800	+445.807%
2025-08-20	0.264700	0.270000	0.250000	0.270000	0.000%	26,000	+400.000%
2025-08-19	0.270000	0.270000	0.270000	0.270000	+3.846%	211	+400.000%
2025-08-18	0.246000	0.260000	0.246000	0.260000	+8.723%	21,000	+419.231%
2025-08-15	0.270000	0.270000	0.239140	0.239140	+18.857%	20,100	+464.523%
2025-08-13	0.201200	0.201200	0.201200	0.201200	-23.206%	4,080	+570.974%
2025-08-12	0.280000	0.280000	0.262000	0.262000	+1.452%	45,700	+415.267%
2025-08-11	0.264500	0.264500	0.258250	0.258250	+12.283%	22,000	+422.749%
2025-08-06	0.230000	0.230000	0.230000	0.230000	+0.349%	20,310	+486.957%
2025-07-29	0.235000	0.235000	0.229200	0.229200	-4.460%	4,135	+489.005%
2025-07-22	0.280000	0.280000	0.217800	0.239900	-31.457%	12,400	+462.734%
2025-07-21	0.600000	0.600000	0.350000	0.350000	+30.743%	2,920	+285.714%
2025-07-18	0.220000	0.285575	0.183950	0.267700	+19.696%	30,500	+404.296%
2025-07-17	0.230000	0.265000	0.210000	0.223650	-7.353%	73,000	+503.622%
2025-07-16	0.250820	0.268000	0.233800	0.241400	+6.625%	118,786	+459.238%
2025-07-15	0.230000	0.263200	0.226400	0.226400	-14.372%	30,500	+496.290%
2025-07-14	0.264400	0.264400	0.264400	0.264400	-5.571%	10,000	+410.590%
2025-07-11	0.244900	0.280000	0.241300	0.280000	+19.658%	41,857	+382.143%
2025-07-08	0.234000	0.234000	0.234000	0.234000	0.000%	2,500	+476.923%

.dark-mode .JRYvPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRYvPN{ color: #333333; background-color: white; border: 2px solid #333333; }ACMIFALLIED CRITICAL METALSstock OTC

ACMIF
ALLIED CRITICAL METALS
stock OTC