Alma Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	1,699,495
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-	6,416,314
Jun 2, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	2,331,846
Jun 1, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	3,590,437
May 29, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	6,417,119
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	59,633
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-	5,134,269
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	3,067,503
May 25, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	12,905,410
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	8,551,257
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	10,063,853
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	2,059,089
May 19, 2026	0.02	0.02	0.02	0.02	0.02	14.29%	6,831,417
May 18, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	6,948,397
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	13,781,940
May 14, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	15,302,060
May 13, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	8,368,534
May 12, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	7,526,875
May 11, 2026	0.01	0.02	0.01	0.02	0.02	14.29%	15,494,130
May 8, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	8,295,466
May 7, 2026	0.01	0.02	0.01	0.01	0.01	-	8,195,199
May 6, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	3,844,746
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-	917,095
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	1,659,715
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	1,164,513
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	3,895,082
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	544,071
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	810,000
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	3,091,039
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	3,684,913
Apr 21, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	791,666
Apr 20, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	1,229,954
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,813,213
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,632,092
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	75,225
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	391,385
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	4,557
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	916,693
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	3,500,501
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	2,785,311
Apr 7, 2026	0.02	0.02	0.01	0.01	0.01	-7.14%	2,265,033
Apr 2, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	3,438,072
Apr 1, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	1,200,605
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	184,789
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	135,859
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	150,000
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	2,667,427
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	175,000
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	3,404,111
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	10,154,460