Alma Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	13,241,943
May 14, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	15,302,068
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 5, 2026	0.01	0.01	0.01	0.01	0.01	-	-
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	-
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%	1,813,213
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%	3,500,501
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%	3,438,072
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	1,200,605
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	184,789
Mar 29, 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%	2,667,427
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	-	10,154,463
Mar 22, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	10,154,463
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-	2,904,397
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	3,699,502
Mar 18, 2026	0.02	0.02	0.01	0.01	0.01	7.69%	1,623,535
Mar 17, 2026	0.01	0.02	0.01	0.01	0.01	8.33%	4,463,063
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	7,757,461
Mar 13, 2026	0.01	0.02	0.01	0.01	0.01	-	568,015
Mar 12, 2026	0.01	0.02	0.01	0.01	0.01	-	1,232,180
Mar 11, 2026	0.01	0.02	0.01	0.01	0.01	-	1,611,504
Mar 10, 2026	0.01	0.02	0.01	0.01	0.01	-	1,409,276
Mar 9, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	23,062,711