Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.005	0.005	0.005	0.005	0.005	2,000,001
2025-02-25	0.006	0.006	0.006	0.006	0.006	340,000
2025-02-24	0.006	0.006	0.006	0.006	0.006	280,000
2025-02-21	0.005	0.005	0.005	0.005	0.005	3,818,548
2025-02-20	0.006	0.006	0.005	0.005	0.005	517,001
2025-02-19	0.006	0.006	0.006	0.006	0.006	166,666
2025-02-18	0.005	0.005	0.005	0.005	0.005	1
2025-02-17	0.005	0.005	0.005	0.005	0.005	150,000
2025-02-14	0.006	0.006	0.006	0.006	0.006	85,841
2025-02-13	0.005	0.005	0.004	0.005	0.005	8,606,237
2025-02-12	0.005	0.006	0.005	0.006	0.006	1,876,747
2025-02-11	0.005	0.005	0.005	0.005	0.005	0
2025-02-10	0.005	0.005	0.005	0.005	0.005	1,460,000
2025-02-07	0.005	0.005	0.005	0.005	0.005	180,000
2025-02-06	0.004	0.004	0.004	0.004	0.004	504,252
2025-02-05	0.005	0.005	0.005	0.005	0.005	0
2025-02-04	0.005	0.005	0.005	0.005	0.005	0
2025-02-03	0.005	0.005	0.005	0.005	0.005	110,000
2025-01-31	0.005	0.005	0.005	0.005	0.005	510,252
2025-01-30	0.005	0.006	0.005	0.005	0.005	2,079,040
2025-01-29	0.005	0.005	0.004	0.005	0.005	1,400,446
2025-01-28	0.005	0.005	0.004	0.005	0.005	162,512
2025-01-24	0.005	0.005	0.004	0.005	0.005	1,315,834
2025-01-23	0.005	0.005	0.005	0.005	0.005	110
2025-01-22	0.006	0.006	0.005	0.005	0.005	3,058,300
2025-01-21	0.006	0.006	0.006	0.006	0.006	433,300
2025-01-20	0.006	0.006	0.006	0.006	0.006	83,333
2025-01-17	0.005	0.005	0.005	0.005	0.005	0
2025-01-16	0.005	0.005	0.005	0.005	0.005	60,834
2025-01-15	0.005	0.005	0.005	0.005	0.005	1,039,166
2025-01-14	0.005	0.005	0.005	0.005	0.005	250,000
2025-01-13	0.005	0.005	0.005	0.005	0.005	0
2025-01-10	0.005	0.005	0.005	0.005	0.005	1,873,787
2025-01-09	0.005	0.006	0.005	0.006	0.006	494,473
2025-01-08	0.006	0.006	0.006	0.006	0.006	0
2025-01-07	0.005	0.006	0.005	0.006	0.006	8,776,452
2025-01-06	0.006	0.006	0.006	0.006	0.006	0
2025-01-03	0.006	0.006	0.006	0.006	0.006	0
2025-01-02	0.006	0.006	0.006	0.006	0.006	85,000
2024-12-31	0.006	0.006	0.006	0.006	0.006	777,267
2024-12-30	0.006	0.006	0.006	0.006	0.006	0
2024-12-27	0.006	0.006	0.006	0.006	0.006	94,166
2024-12-24	0.006	0.006	0.006	0.006	0.006	0
2024-12-23	0.006	0.006	0.006	0.006	0.006	150,000
2024-12-20	0.006	0.006	0.006	0.006	0.006	0
2024-12-19	0.006	0.006	0.006	0.006	0.006	600,000
2024-12-18	0.005	0.005	0.005	0.005	0.005	0
2024-12-17	0.005	0.005	0.005	0.005	0.005	271,608
2024-12-16	0.006	0.006	0.006	0.006	0.006	0
2024-12-13	0.006	0.006	0.006	0.006	0.006	0
2024-12-12	0.006	0.006	0.006	0.006	0.006	1,358,659
2024-12-11	0.006	0.006	0.006	0.006	0.006	116,666
2024-12-10	0.006	0.006	0.006	0.006	0.006	2,000,000
2024-12-09	0.006	0.006	0.006	0.006	0.006	271,942
2024-12-06	0.006	0.006	0.005	0.005	0.005	1,353,333
2024-12-05	0.005	0.005	0.005	0.005	0.005	2,513,230
2024-12-04	0.006	0.006	0.006	0.006	0.006	200,457
2024-12-03	0.005	0.005	0.005	0.005	0.005	1,398,600
2024-12-02	0.005	0.006	0.005	0.005	0.005	365,000
2024-11-29	0.005	0.005	0.005	0.005	0.005	829,188

← NewerPage 8 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.