Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.008	0.008	0.007	0.008	0.008	915,823
2025-11-10	0.008	0.009	0.008	0.009	0.009	3,177,366
2025-11-07	0.007	0.008	0.006	0.006	0.006	5,848,304
2025-11-06	0.007	0.008	0.007	0.008	0.008	3,880,351
2025-11-05	0.008	0.008	0.007	0.007	0.007	862,040
2025-11-04	0.008	0.008	0.008	0.008	0.008	672,514
2025-11-03	0.009	0.010	0.007	0.007	0.007	9,226,255
2025-10-31	0.009	0.009	0.008	0.008	0.008	1,030,596
2025-10-30	0.009	0.010	0.008	0.009	0.009	5,664,557
2025-10-29	0.009	0.009	0.009	0.009	0.009	11,692
2025-10-28	0.010	0.010	0.009	0.009	0.009	499,611
2025-10-27	0.010	0.011	0.010	0.010	0.010	4,529,251
2025-10-24	0.011	0.011	0.009	0.009	0.009	2,390,059
2025-10-23	0.010	0.011	0.010	0.011	0.011	1,544,173
2025-10-22	0.010	0.011	0.010	0.010	0.010	11,192,533
2025-10-21	0.010	0.012	0.010	0.010	0.010	9,169,467
2025-10-20	0.010	0.011	0.010	0.010	0.010	5,176,174
2025-10-17	0.011	0.011	0.010	0.010	0.010	12,489,885
2025-10-16	0.011	0.011	0.009	0.010	0.010	7,520,610
2025-10-15	0.008	0.011	0.008	0.010	0.010	18,703,088
2025-10-14	0.007	0.008	0.007	0.007	0.007	2,892,276
2025-10-13	0.007	0.008	0.007	0.007	0.007	7,697,783
2025-10-10	0.006	0.006	0.006	0.006	0.006	1,105,992
2025-10-09	0.007	0.007	0.006	0.006	0.006	2,869,697
2025-10-08	0.006	0.007	0.006	0.006	0.006	4,969,796
2025-10-07	0.006	0.006	0.005	0.005	0.005	8,050,993
2025-10-06	0.006	0.006	0.006	0.006	0.006	83,409
2025-10-03	0.006	0.006	0.005	0.006	0.006	871,055
2025-10-02	0.005	0.006	0.005	0.005	0.005	3,149,650
2025-10-01	0.005	0.006	0.005	0.006	0.006	3,504,819
2025-09-30	0.006	0.006	0.005	0.005	0.005	470,351
2025-09-29	0.005	0.006	0.005	0.006	0.006	370,440
2025-09-26	0.006	0.006	0.005	0.005	0.005	8,054,878
2025-09-25	0.006	0.006	0.005	0.005	0.005	1,442,304
2025-09-24	0.006	0.006	0.006	0.006	0.006	83,389
2025-09-23	0.005	0.006	0.004	0.005	0.005	8,623,309
2025-09-22	0.005	0.006	0.005	0.006	0.006	4,994,818
2025-09-19	0.005	0.006	0.005	0.005	0.005	2,940,692
2025-09-18	0.005	0.005	0.005	0.005	0.005	3,844,597
2025-09-17	0.005	0.006	0.005	0.006	0.006	331,918
2025-09-16	0.005	0.005	0.005	0.005	0.005	530,596
2025-09-15	0.006	0.006	0.005	0.005	0.005	395,615
2025-09-12	0.004	0.006	0.004	0.006	0.006	2,702,695
2025-09-11	0.005	0.005	0.004	0.004	0.004	911,694
2025-09-10	0.005	0.005	0.005	0.005	0.005	1,170,203
2025-09-09	0.005	0.005	0.004	0.004	0.004	9,622,031
2025-09-08	0.005	0.006	0.005	0.006	0.006	2,130,293
2025-09-05	0.006	0.006	0.005	0.005	0.005	220,216
2025-09-04	0.005	0.006	0.005	0.006	0.006	500,540
2025-09-03	0.006	0.006	0.005	0.005	0.005	2,195,034
2025-09-02	0.006	0.006	0.005	0.006	0.006	2,301,019
2025-09-01	0.006	0.006	0.005	0.005	0.005	1,532,263
2025-08-29	0.006	0.007	0.005	0.007	0.007	1,537,108
2025-08-28	0.006	0.006	0.006	0.006	0.006	1,020,000
2025-08-27	0.006	0.006	0.006	0.006	0.006	0
2025-08-26	0.006	0.006	0.006	0.006	0.006	1,594,515
2025-08-25	0.006	0.006	0.006	0.006	0.006	1,864,046
2025-08-22	0.007	0.007	0.006	0.006	0.006	1,518,747
2025-08-21	0.006	0.006	0.006	0.006	0.006	3,273,205
2025-08-20	0.005	0.007	0.005	0.006	0.006	3,597,106

← NewerPage 5 of 22 · 1,266 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.