Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.012	0.012	0.012	0.012	0.012	0
2026-05-04	0.012	0.012	0.012	0.012	0.012	0
2026-05-01	0.012	0.013	0.012	0.012	0.012	917,095
2026-04-30	0.012	0.012	0.011	0.012	0.012	1,659,715
2026-04-29	0.012	0.012	0.012	0.012	0.012	1,164,513
2026-04-28	0.013	0.013	0.012	0.012	0.012	3,895,082
2026-04-27	0.013	0.013	0.012	0.012	0.012	544,071
2026-04-24	0.012	0.012	0.012	0.012	0.012	810,000
2026-04-23	0.013	0.013	0.013	0.013	0.013	3,091,039
2026-04-22	0.014	0.014	0.013	0.013	0.013	3,684,913
2026-04-21	0.015	0.015	0.013	0.014	0.014	791,666
2026-04-20	0.014	0.015	0.013	0.015	0.015	1,229,954
2026-04-17	0.014	0.014	0.014	0.014	0.014	1,813,213
2026-04-16	0.014	0.014	0.013	0.014	0.014	1,632,092
2026-04-15	0.013	0.014	0.013	0.014	0.014	75,225
2026-04-14	0.014	0.014	0.013	0.013	0.013	391,385
2026-04-13	0.014	0.014	0.014	0.014	0.014	4,557
2026-04-10	0.013	0.014	0.013	0.014	0.014	916,693
2026-04-09	0.012	0.014	0.012	0.013	0.013	3,500,501
2026-04-08	0.013	0.013	0.012	0.013	0.013	2,785,311
2026-04-07	0.015	0.015	0.013	0.013	0.013	2,265,033
2026-04-02	0.015	0.015	0.014	0.014	0.014	3,438,072
2026-04-01	0.014	0.015	0.014	0.015	0.015	1,200,605
2026-03-31	0.013	0.013	0.013	0.013	0.013	184,789
2026-03-30	0.013	0.013	0.012	0.012	0.012	135,859
2026-03-27	0.012	0.012	0.012	0.012	0.012	150,000
2026-03-26	0.013	0.013	0.012	0.012	0.012	2,667,427
2026-03-25	0.013	0.013	0.013	0.013	0.013	175,000
2026-03-24	0.011	0.012	0.011	0.012	0.012	3,404,111
2026-03-23	0.012	0.012	0.010	0.010	0.010	10,154,463
2026-03-20	0.012	0.013	0.011	0.012	0.012	2,904,397
2026-03-19	0.014	0.014	0.012	0.012	0.012	3,699,502
2026-03-18	0.015	0.015	0.014	0.014	0.014	1,623,535
2026-03-17	0.013	0.015	0.013	0.013	0.013	4,463,063
2026-03-16	0.014	0.014	0.012	0.012	0.012	7,757,461
2026-03-13	0.014	0.015	0.014	0.014	0.014	568,015
2026-03-12	0.014	0.015	0.014	0.014	0.014	1,232,180
2026-03-11	0.014	0.015	0.014	0.014	0.014	1,611,504
2026-03-10	0.015	0.015	0.014	0.014	0.014	1,409,276
2026-03-09	0.015	0.015	0.013	0.014	0.014	23,062,711
2026-03-06	0.016	0.016	0.015	0.016	0.016	9,611,693
2026-03-05	0.017	0.017	0.016	0.016	0.016	6,951,417
2026-03-04	0.018	0.018	0.017	0.017	0.017	2,599,945
2026-03-03	0.019	0.019	0.017	0.018	0.018	3,096,355
2026-03-02	0.018	0.019	0.017	0.019	0.019	16,383,786
2026-02-27	0.017	0.017	0.016	0.016	0.016	2,272,669
2026-02-26	0.017	0.017	0.016	0.016	0.016	2,051,504
2026-02-25	0.017	0.017	0.016	0.017	0.017	2,263,962
2026-02-24	0.017	0.017	0.016	0.017	0.017	2,879,409
2026-02-23	0.019	0.019	0.016	0.016	0.016	4,814,877
2026-02-20	0.019	0.020	0.018	0.018	0.018	9,083,309
2026-02-19	0.019	0.019	0.017	0.018	0.018	2,126,825
2026-02-18	0.020	0.020	0.017	0.018	0.018	4,004,035
2026-02-17	0.018	0.021	0.017	0.020	0.020	12,736,302
2026-02-16	0.015	0.018	0.015	0.018	0.018	5,150,985
2026-02-13	0.015	0.016	0.014	0.016	0.016	2,887,032
2026-02-12	0.016	0.016	0.015	0.015	0.015	3,542,860
2026-02-11	0.017	0.017	0.015	0.015	0.015	12,388,020
2026-02-10	0.017	0.018	0.017	0.017	0.017	4,054,687
2026-02-09	0.016	0.017	0.016	0.017	0.017	2,816,745

← NewerPage 3 of 5 · 255 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.