Alma Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	23,062,710
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-	9,611,693
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	6,951,417
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	2,599,945
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	3,096,355
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	18.75%	16,383,780
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-	2,272,669
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	2,051,504
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	-	2,263,962
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	2,879,409
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	4,814,877
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-	9,083,309
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	-	2,126,825
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	4,004,035
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	12,736,300
Feb 16, 2026	0.02	0.02	0.02	0.02	0.02	12.50%	5,150,985
Feb 13, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	2,887,032
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-	3,542,860