Alma Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.012	0.013	0.011	0.011	0.011	582,819
2026-07-28	0.012	0.012	0.012	0.012	0.012	1,077,846
2026-07-27	0.011	0.013	0.011	0.013	0.013	6,751,091
2026-07-24	0.011	0.012	0.011	0.011	0.011	3,138,166
2026-07-23	0.012	0.012	0.012	0.012	0.012	10,000
2026-07-22	0.012	0.012	0.011	0.011	0.011	1,294,415
2026-07-21	0.012	0.012	0.011	0.011	0.011	820,656
2026-07-20	0.012	0.012	0.012	0.012	0.012	3,731,000
2026-07-17	0.011	0.012	0.011	0.011	0.011	443,218
2026-07-16	0.011	0.012	0.011	0.012	0.012	2,690,078
2026-07-15	0.012	0.012	0.011	0.011	0.011	2,330,932
2026-07-14	0.012	0.012	0.011	0.011	0.011	1,000,000
2026-07-13	0.013	0.013	0.012	0.012	0.012	2,203,752
2026-07-10	0.013	0.013	0.012	0.012	0.012	837,462
2026-07-09	0.013	0.014	0.012	0.012	0.012	303,489
2026-07-08	0.013	0.013	0.013	0.013	0.013	308,686
2026-07-07	0.012	0.013	0.011	0.013	0.013	4,846,928
2026-07-06	0.013	0.013	0.012	0.012	0.012	3,788,470
2026-07-03	0.012	0.013	0.012	0.013	0.013	1,096,079
2026-07-02	0.012	0.012	0.012	0.012	0.012	1,166,314
2026-07-01	0.012	0.012	0.012	0.012	0.012	40,000
2026-06-30	0.013	0.013	0.012	0.012	0.012	704,548
2026-06-29	0.012	0.013	0.012	0.012	0.012	704,675
2026-06-26	0.013	0.013	0.012	0.012	0.012	2,230,166
2026-06-25	0.013	0.013	0.012	0.012	0.012	2,757,180
2026-06-24	0.014	0.014	0.013	0.014	0.014	3,508,876
2026-06-23	0.014	0.014	0.014	0.014	0.014	2,070,472
2026-06-22	0.015	0.016	0.014	0.014	0.014	4,029,428
2026-06-19	0.014	0.014	0.013	0.014	0.014	1,630,623
2026-06-18	0.013	0.014	0.013	0.014	0.014	796,085
2026-06-17	0.014	0.014	0.013	0.013	0.013	27,006
2026-06-16	0.014	0.014	0.013	0.013	0.013	4,085,382
2026-06-15	0.015	0.015	0.013	0.014	0.014	2,165,470
2026-06-12	0.014	0.015	0.014	0.015	0.015	1,900,804
2026-06-11	0.014	0.015	0.014	0.014	0.014	4,822,686
2026-06-10	0.014	0.014	0.013	0.014	0.014	3,828,173
2026-06-09	0.014	0.014	0.013	0.014	0.014	6,736,837
2026-06-05	0.014	0.016	0.014	0.015	0.015	6,556,639
2026-06-04	0.015	0.015	0.014	0.014	0.014	1,699,495
2026-06-03	0.016	0.016	0.015	0.015	0.015	6,416,314
2026-06-02	0.015	0.015	0.015	0.015	0.015	2,331,846
2026-06-01	0.015	0.015	0.014	0.014	0.014	3,590,437
2026-05-29	0.013	0.015	0.013	0.015	0.015	6,417,119
2026-05-28	0.013	0.013	0.013	0.013	0.013	59,633
2026-05-27	0.013	0.015	0.013	0.013	0.013	5,134,269
2026-05-26	0.014	0.014	0.013	0.013	0.013	3,067,503
2026-05-25	0.016	0.016	0.014	0.014	0.014	12,905,419
2026-05-22	0.016	0.017	0.015	0.015	0.015	8,551,257
2026-05-21	0.017	0.018	0.016	0.016	0.016	10,063,853
2026-05-20	0.016	0.016	0.015	0.016	0.016	2,059,089
2026-05-19	0.015	0.016	0.015	0.016	0.016	6,831,417
2026-05-18	0.015	0.015	0.014	0.014	0.014	6,948,397
2026-05-15	0.018	0.018	0.016	0.016	0.016	13,781,943
2026-05-14	0.015	0.019	0.015	0.017	0.017	15,302,068
2026-05-13	0.014	0.017	0.014	0.015	0.015	8,368,534
2026-05-12	0.016	0.016	0.014	0.014	0.014	7,526,875
2026-05-11	0.014	0.017	0.014	0.016	0.016	15,494,130
2026-05-08	0.014	0.015	0.014	0.014	0.014	8,295,466
2026-05-07	0.013	0.015	0.013	0.013	0.013	8,195,199
2026-05-06	0.012	0.013	0.012	0.013	0.013	3,844,746

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.