• $4.3B
    Market Cap
  • 33.98%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    +4.10%
    Low Price$0.91
    High Price$1.15
  • 3 Months
    -16.99%
    Low Price$0.91
    High Price$1.47
  • 1 Year
    +33.98%
    Low Price$0.78
    High Price$1.84
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.10
1.10
1.08
1.08
+2.86%
5,159
08/20/2026
1.05
1.05
1.05
1.05
+5.00%
360
08/19/2026
1.00
1.00
1.00
1.00
+6.38%
1,673
08/18/2026
0.94
0.94
0.94
0.94
-13.76%
700
08/17/2026
1.23
1.23
0.95
1.09
+17.20%
2,275
08/14/2026
0.93
0.93
0.93
0.93
-19.13%
100
08/10/2026
1.04
1.15
1.04
1.15
+9.94%
1,400
08/07/2026
0.95
1.05
0.95
1.05
-4.91%
292
08/06/2026
1.10
1.10
1.10
1.10
+7.32%
100
08/03/2026
0.91
1.03
0.91
1.03
+12.33%
14,000
07/30/2026
1.20
1.20
0.91
0.91
-8.75%
5,329
07/29/2026
1.00
1.00
1.00
1.00
+1.01%
1,400
07/24/2026
1.20
1.20
0.99
0.99
-7.48%
31,200
07/23/2026
0.96
1.07
0.96
1.07
+10.31%
14,970
07/22/2026
0.97
0.97
0.97
0.97
-6.51%
7,870
07/20/2026
1.04
1.04
1.04
1.04
+6.73%
500
07/17/2026
0.97
0.97
0.97
0.97
-5.62%
10,000
07/14/2026
0.99
1.03
0.99
1.03
+6.19%
4,454
07/10/2026
0.97
0.97
0.95
0.97
+0.14%
5,440
07/09/2026
0.97
0.97
0.97
0.97
-0.14%
1,000
07/08/2026
0.97
0.97
0.97
0.97
-0.42%
2,050
07/06/2026
0.96
0.97
0.96
0.97
+0.58%
700
07/02/2026
$0.02 Dividend
06/30/2026
0.90
0.97
0.90
0.97
-2.94%
3,005
06/29/2026
0.93
1.00
0.93
1.00
+7.80%
22,001
06/26/2026
0.93
0.93
0.93
0.93
-5.38%
1,299
06/25/2026
1.00
1.00
0.98
0.98
-16.67%
2,700
06/24/2026
1.13
1.17
1.13
1.17
+10.09%
28,000
06/23/2026
1.04
1.08
1.02
1.07
-5.22%
35,424
06/18/2026
1.12
1.12
1.12
1.12
-10.16%
4,000
06/16/2026
1.25
1.25
1.25
1.25
+5.79%
10,082
06/15/2026
1.18
1.18
1.18
1.18
+1.68%
2,000
06/10/2026
1.27
1.27
1.16
1.16
-14.85%
5,392
06/09/2026
1.37
1.37
1.37
1.37
+5.08%
28,000
06/08/2026
1.30
1.30
1.30
1.30
0.00%
4,870
06/04/2026
1.32
1.32
1.30
1.30
-5.00%
860
06/03/2026
1.37
1.37
1.37
1.37
-6.04%
271
06/02/2026
1.46
1.46
1.46
1.46
+7.19%
245
06/01/2026
1.40
1.44
1.35
1.36
-2.72%
9,849
05/27/2026
1.40
1.40
1.40
1.40
-4.75%
696
05/26/2026
1.47
1.47
1.47
1.47
+12.78%
2,004
05/21/2026
1.47
1.47
1.30
1.30
-6.01%
2,731
05/20/2026
1.38
1.38
1.38
1.38
+6.39%
2,000
05/19/2026
1.30
1.30
1.30
1.30
-2.21%
4,400
05/18/2026
1.32
1.33
1.32
1.33
-10.53%
3,600
05/13/2026
1.49
1.49
1.49
1.49
+1.67%
5,000
05/12/2026
1.37
1.46
1.37
1.46
+3.82%
8,400
05/11/2026
1.41
1.41
1.41
1.41
-4.76%
650
05/08/2026
1.48
1.48
1.48
1.48
+4.28%
900
05/07/2026
1.42
1.42
1.42
1.42
+3.57%
48,100
05/06/2026
1.52
1.52
1.37
1.37
-6.25%
1,625
05/04/2026
1.46
1.46
1.46
1.46
-3.35%
100
04/30/2026
1.51
1.51
1.51
1.51
+0.32%
243
04/27/2026
1.47
1.51
1.47
1.51
+6.28%
2,250
04/23/2026
1.61
1.61
1.35
1.42
-12.18%
4,900
04/22/2026
1.61
1.61
1.61
1.61
+4.30%
2,110
04/20/2026
1.38
1.58
1.37
1.55
-2.94%
51,288
04/17/2026
1.76
1.76
1.59
1.59
+5.16%
32,844
04/16/2026
1.86
1.86
1.52
1.52
-10.40%
5,135
04/14/2026
1.61
1.70
1.61
1.69
+13.82%
20,330
04/13/2026
1.49
1.49
1.49
1.49
+1.33%
1,022
04/10/2026
1.48
1.48
1.47
1.47
-8.54%
2,570
04/09/2026
1.61
1.61
1.54
1.60
+5.13%
3,649
04/08/2026
1.61
1.61
1.53
1.53
0.00%
24,400
04/07/2026
1.52
1.53
1.52
1.53
+4.00%
460
04/06/2026
1.48
1.51
1.47
1.47
-0.66%
4,575
04/02/2026
1.61
1.63
1.48
1.48
-3.13%
2,449
04/01/2026
1.49
1.61
1.49
1.52
+1.98%
7,283
03/31/2026
1.50
1.50
1.50
1.50
+1.90%
1,050
03/30/2026
1.49
1.57
1.47
1.47
+11.94%
7,752
03/27/2026
1.30
1.31
1.30
1.31
-1.47%
30,520
03/26/2026
1.37
1.37
1.33
1.33
+0.74%
5,700
03/25/2026
1.39
1.39
1.32
1.32
-10.00%
1,070
03/23/2026
1.57
1.57
1.30
1.47
-5.75%
3,360
03/20/2026
1.66
1.66
1.39
1.56
-5.18%
10,601
03/18/2026
1.67
1.67
1.58
1.64
-1.26%
10,350
03/17/2026
1.66
1.66
1.66
1.66
+4.07%
400
03/16/2026
1.76
1.76
1.58
1.60
-6.66%
8,111
03/13/2026
1.71
1.71
1.71
1.71
-4.37%
167
03/12/2026
1.57
1.79
1.57
1.79
+8.93%
15,807
03/10/2026
1.69
1.83
1.64
1.64
-8.20%
320
03/09/2026
1.73
1.79
1.67
1.79
+3.74%
7,500
03/06/2026
1.84
1.84
1.73
1.73
+10.94%
1,750
03/05/2026
1.66
1.66
1.56
1.56
-9.66%
6,630
03/03/2026
1.72
1.72
1.72
1.72
+2.33%
14,477
03/02/2026
1.64
1.85
1.64
1.68
+2.08%
16,339
02/27/2026
1.78
1.78
1.65
1.65
-7.67%
416
02/26/2026
1.61
1.79
1.61
1.79
+9.28%
1,330
02/25/2026
1.63
1.63
1.63
1.63
-1.76%
201
02/24/2026
1.66
1.66
1.66
1.66
0.00%
300
02/20/2026
1.59
1.66
1.59
1.66
-0.87%
349
02/17/2026
1.76
1.76
1.68
1.68
+0.53%
2,150
02/13/2026
1.61
1.67
1.61
1.67
+3.39%
8,210
02/12/2026
1.79
1.79
1.61
1.61
-5.71%
26,533
02/11/2026
1.71
1.71
1.71
1.71
+3.55%
260
02/09/2026
1.65
1.65
1.65
1.65
+6.29%
400
02/06/2026
1.81
1.81
1.56
1.56
+2.58%
3,900
02/05/2026
1.56
1.56
1.52
1.52
-4.62%
6,100
02/04/2026
1.56
1.66
1.56
1.59
-11.68%
11,800
01/30/2026
1.80
1.80
1.80
1.80
+2.22%
1,594