Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.018	0.018	0.015	0.016	0.016	10,964,936
2026-02-05	0.018	0.019	0.016	0.019	0.019	7,589,664
2026-02-04	0.018	0.024	0.016	0.018	0.018	40,340,569
2026-02-03	0.016	0.018	0.015	0.017	0.017	20,252,590
2026-02-02	0.012	0.016	0.012	0.015	0.015	17,540,305
2026-01-30	0.013	0.014	0.011	0.011	0.011	9,314,525
2026-01-29	0.013	0.014	0.012	0.012	0.012	7,832,458
2026-01-28	0.013	0.014	0.013	0.013	0.013	9,139,914
2026-01-27	0.014	0.016	0.012	0.013	0.013	14,191,911
2026-01-23	0.013	0.013	0.012	0.013	0.013	1,085,264
2026-01-22	0.014	0.014	0.013	0.013	0.013	3,466,244
2026-01-21	0.014	0.014	0.013	0.014	0.014	985,621
2026-01-20	0.015	0.015	0.014	0.014	0.014	5,795,425
2026-01-19	0.013	0.015	0.013	0.014	0.014	10,474,595
2026-01-16	0.014	0.015	0.012	0.012	0.012	15,605,637
2026-01-15	0.015	0.015	0.013	0.013	0.013	20,933,897
2026-01-14	0.011	0.016	0.011	0.015	0.015	34,134,620
2026-01-13	0.011	0.012	0.011	0.012	0.012	11,046,052
2026-01-12	0.010	0.011	0.010	0.011	0.011	9,351,203
2026-01-09	0.010	0.010	0.008	0.009	0.009	7,665,148
2026-01-08	0.009	0.010	0.008	0.009	0.009	19,073,081
2026-01-07	0.007	0.008	0.007	0.008	0.008	22,141,880
2026-01-06	0.007	0.008	0.006	0.006	0.006	2,862,028
2026-01-05	0.007	0.008	0.007	0.007	0.007	3,010,336
2026-01-02	0.007	0.008	0.007	0.007	0.007	27,199,831
2025-12-31	0.007	0.007	0.007	0.007	0.007	858,010
2025-12-30	0.007	0.007	0.006	0.006	0.006	6,982,835
2025-12-29	0.007	0.007	0.006	0.006	0.006	9,965,378
2025-12-24	0.007	0.007	0.006	0.006	0.006	6,558,844
2025-12-23	0.007	0.008	0.007	0.008	0.008	964,585
2025-12-22	0.008	0.008	0.008	0.008	0.008	286,375
2025-12-19	0.007	0.007	0.007	0.007	0.007	230,000
2025-12-18	0.008	0.008	0.007	0.007	0.007	339,117
2025-12-17	0.007	0.008	0.007	0.007	0.007	3,990,000
2025-12-16	0.007	0.007	0.007	0.007	0.007	1,020,000
2025-12-15	0.008	0.008	0.008	0.008	0.008	1,000,971
2025-12-12	0.008	0.008	0.007	0.007	0.007	6,199,555
2025-12-11	0.008	0.008	0.007	0.007	0.007	275,500
2025-12-10	0.008	0.009	0.007	0.007	0.007	10,636,666
2025-12-09	0.007	0.008	0.007	0.007	0.007	3,396,336
2025-12-08	0.007	0.008	0.007	0.008	0.008	3,513,626
2025-12-05	0.007	0.008	0.007	0.008	0.008	1,430,141
2025-12-04	0.007	0.008	0.007	0.007	0.007	4,785,618
2025-12-03	0.007	0.008	0.007	0.007	0.007	10,594,006
2025-12-02	0.007	0.007	0.007	0.007	0.007	67,428
2025-12-01	0.007	0.008	0.007	0.007	0.007	14,694,433
2025-11-28	0.006	0.006	0.006	0.006	0.006	1,825
2025-11-27	0.007	0.007	0.006	0.006	0.006	11,601,825
2025-11-26	0.007	0.007	0.006	0.006	0.006	2,585,355
2025-11-25	0.006	0.007	0.006	0.007	0.007	4,961,911
2025-11-24	0.006	0.007	0.005	0.005	0.005	21,348,654
2025-11-21	0.006	0.006	0.006	0.006	0.006	2,600,000
2025-11-20	0.006	0.007	0.006	0.006	0.006	4,199,482
2025-11-19	0.006	0.007	0.006	0.006	0.006	4,231,932
2025-11-18	0.007	0.007	0.006	0.006	0.006	8,110,418
2025-11-17	0.007	0.007	0.006	0.006	0.006	1,929,060
2025-11-14	0.007	0.007	0.007	0.007	0.007	4,979,809
2025-11-13	0.008	0.008	0.007	0.007	0.007	1,116,698
2025-11-12	0.008	0.008	0.007	0.008	0.008	1,170,773
2025-11-11	0.008	0.008	0.007	0.008	0.008	915,823

← NewerPage 4 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.