ALZ.ST(ALZ.ST)
ALZ.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $0.83 | $0.88 | $0.80 | $0.84 | 887,200 |
| 8/26/2026 | $0.84 | $0.86 | $0.80 | $0.83 | 914,405 |
| 8/25/2026 | $0.81 | $0.85 | $0.80 | $0.84 | 1.32M |
| 8/24/2026 | $0.81 | $0.84 | $0.77 | $0.80 | 1.94M |
| 8/21/2026 | $0.82 | $0.86 | $0.78 | $0.82 | 2.39M |
| 8/20/2026 | $0.92 | $0.92 | $0.75 | $0.82 | 4.88M |
| 8/19/2026 | $0.94 | $0.94 | $0.87 | $0.88 | 1.10M |
| 8/18/2026 | $0.95 | $0.96 | $0.88 | $0.90 | 1.20M |
| 8/17/2026 | $0.98 | $1.00 | $0.94 | $0.95 | 800,829 |
| 8/14/2026 | $1.01 | $1.04 | $0.94 | $0.97 | 1.34M |
| 8/13/2026 | $0.94 | $1.01 | $0.91 | $1.00 | 1.39M |
| 8/12/2026 | $1.01 | $1.05 | $0.92 | $0.92 | 2.34M |
| 8/11/2026 | $1.02 | $1.06 | $0.95 | $1.01 | 1.24M |
| 8/10/2026 | $1.06 | $1.08 | $1.00 | $1.02 | 1.22M |
| 8/7/2026 | $1.09 | $1.14 | $1.00 | $1.06 | 1.84M |
| 8/6/2026 | $1.03 | $1.13 | $1.03 | $1.08 | 1.99M |
| 8/5/2026 | $1.06 | $1.09 | $0.98 | $1.03 | 2.09M |
| 8/4/2026 | $1.10 | $1.13 | $0.99 | $1.04 | 4.29M |
| 8/3/2026 | $1.16 | $1.23 | $1.02 | $1.10 | 5.53M |
| 7/31/2026 | $1.02 | $1.20 | $1.02 | $1.16 | 7.41M |
| 7/30/2026 | $0.98 | $1.03 | $0.93 | $1.02 | 2.34M |
| 7/29/2026 | $1.03 | $1.07 | $0.94 | $0.98 | 5.31M |
| 7/28/2026 | $1.03 | $1.14 | $0.96 | $1.03 | 6.08M |
| 7/27/2026 | $0.84 | $1.10 | $0.79 | $1.06 | 8.93M |
| 7/24/2026 | $0.75 | $0.84 | $0.71 | $0.84 | 3.02M |
| 7/23/2026 | $0.70 | $0.79 | $0.67 | $0.75 | 2.70M |
| 7/22/2026 | $0.65 | $0.77 | $0.63 | $0.70 | 5.70M |
| 7/21/2026 | $0.65 | $0.66 | $0.61 | $0.66 | 1.92M |
| 7/20/2026 | $0.67 | $0.72 | $0.63 | $0.66 | 1.36M |
| 7/17/2026 | $0.70 | $0.70 | $0.65 | $0.67 | 2.53M |
| 7/16/2026 | $0.72 | $0.72 | $0.67 | $0.70 | 2.24M |
| 7/15/2026 | $0.76 | $0.78 | $0.69 | $0.72 | 3.47M |
| 7/14/2026 | $0.72 | $0.80 | $0.71 | $0.77 | 3.71M |
| 7/13/2026 | $0.70 | $0.73 | $0.65 | $0.72 | 5.05M |
| 7/10/2026 | $0.92 | $0.96 | $0.68 | $0.70 | 22.45M |
| 7/9/2026 | $1.08 | $1.08 | $0.88 | $0.91 | 14.74M |
| 7/8/2026 | $1.29 | $1.61 | $0.91 | $1.03 | 76.15M |
| 7/7/2026 | $0.53 | $1.45 | $0.53 | $1.40 | 97.01M |
| 7/6/2026 | $0.51 | $0.51 | $0.48 | $0.48 | 1.04M |
| 7/3/2026 | $0.52 | $0.52 | $0.49 | $0.49 | 1.06M |
| 7/2/2026 | $0.53 | $0.53 | $0.50 | $0.52 | 1.81M |
| 7/1/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 4.38M |
| 6/30/2026 | $0.52 | $0.52 | $0.50 | $0.50 | 1.60M |
| 6/29/2026 | $0.55 | $0.55 | $0.53 | $0.54 | 295,075 |
| 6/26/2026 | $0.54 | $0.55 | $0.51 | $0.55 | 1.20M |
| 6/25/2026 | $0.55 | $0.57 | $0.52 | $0.54 | 1.31M |
| 6/24/2026 | $0.48 | $0.59 | $0.48 | $0.53 | 3.55M |
| 6/23/2026 | $0.50 | $0.50 | $0.47 | $0.49 | 207,925 |
| 6/22/2026 | $0.48 | $0.52 | $0.46 | $0.50 | 1.04M |
| 6/18/2026 | $0.48 | $0.48 | $0.46 | $0.48 | 235,407 |
| 6/17/2026 | $0.48 | $0.48 | $0.46 | $0.48 | 379,554 |
| 6/16/2026 | $0.47 | $0.49 | $0.46 | $0.48 | 661,157 |
| 6/15/2026 | $0.49 | $0.49 | $0.45 | $0.47 | 481,193 |
| 6/12/2026 | $0.47 | $0.49 | $0.44 | $0.49 | 681,022 |
| 6/11/2026 | $0.45 | $0.47 | $0.44 | $0.46 | 592,487 |
| 6/10/2026 | $0.46 | $0.50 | $0.44 | $0.44 | 1.52M |
| 6/9/2026 | $0.51 | $0.58 | $0.44 | $0.46 | 4.49M |
| 6/8/2026 | $0.45 | $0.48 | $0.44 | $0.46 | 740,111 |
| 6/5/2026 | $0.46 | $0.46 | $0.43 | $0.45 | 389,367 |
| 6/4/2026 | $0.47 | $0.47 | $0.43 | $0.46 | 489,496 |
| 6/3/2026 | $0.47 | $0.48 | $0.44 | $0.44 | 446,944 |
| 6/2/2026 | $0.46 | $0.48 | $0.43 | $0.47 | 763,986 |
| 6/1/2026 | $0.43 | $0.46 | $0.42 | $0.45 | 777,191 |