Skip to main content
logo
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0150 (12.00%)
Feb 9, 2026, 11:36 AM EST

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.140.140.140.140.1412.00%299,504
Feb 6, 20260.140.140.130.130.138.70%56,000
Feb 5, 20260.140.140.120.120.12-17.86%100,000
Feb 4, 20260.140.140.140.140.14-3.45%25,000
Feb 3, 20260.140.150.140.150.153.57%18,500
Feb 2, 20260.150.150.140.140.143.70%41,000
Jan 30, 20260.140.140.140.140.14-3.57%21,500
Jan 29, 20260.140.140.140.140.14-9.68%116,000
Jan 28, 20260.160.160.160.160.1610.71%11,550
Jan 27, 20260.140.140.140.140.14-6.67%7,000
Jan 26, 20260.150.150.150.150.15-76,119
Jan 23, 20260.150.150.150.150.15-60,000
Jan 22, 20260.150.150.150.150.153.45%35,000
Jan 21, 20260.140.150.140.150.15-3.33%30,000
Jan 20, 20260.150.150.150.150.15-58,000
Jan 19, 20260.150.150.150.150.15-37,000
Jan 16, 20260.150.160.140.150.15-96,730
Jan 15, 20260.150.150.140.150.157.14%176,500
Jan 14, 20260.150.150.140.140.14-3.45%120,500
Jan 13, 20260.130.150.130.150.1520.83%255,500
Jan 12, 20260.110.120.110.120.129.09%58,277
Jan 9, 20260.100.120.100.110.1110.00%690,000
Jan 8, 20260.110.120.100.100.10-4.76%223,400
Jan 7, 20260.110.110.110.110.11-11,500
Jan 6, 20260.100.110.100.110.1116.67%53,000
Jan 5, 20260.090.090.090.090.09-41,500
Jan 2, 20260.090.090.090.090.09-1,000
Dec 31, 20250.090.090.090.090.09-1,300
Dec 30, 20250.100.100.090.090.09-682,150
Dec 29, 20250.090.100.090.090.09-5.26%29,000
Dec 24, 20250.100.100.100.100.10-36,000
Dec 23, 20250.100.100.100.100.105.56%1,350
Dec 22, 20250.090.090.090.090.0912.50%30,500
Dec 19, 20250.080.090.070.080.08-91,000
Dec 18, 20250.090.090.080.080.08-5.88%57,300
Dec 17, 20250.090.090.090.090.09-76,957
Dec 15, 20250.090.090.090.090.096.25%5,000
Dec 10, 20250.080.100.080.080.08-286,000
Dec 9, 20250.080.080.080.080.08-15.79%409,500
Dec 8, 20250.090.100.090.100.105.56%122,000
Dec 5, 20250.090.090.090.090.09-131,227
Dec 3, 20250.090.090.090.090.0912.50%3,000
Dec 2, 20250.080.090.080.080.08-17,000
Dec 1, 20250.080.080.080.080.08-28,900
Nov 28, 20250.090.090.080.080.08-26,656
Nov 26, 20250.080.080.080.080.08-11.11%7,000
Nov 21, 20250.090.090.090.090.09-5.26%11,000
Nov 17, 20250.100.100.100.100.1011.76%17,000
Nov 14, 20250.090.090.090.090.096.25%16,000
Nov 12, 20250.090.090.080.080.08-20.00%80,000