Skip to main content
logo
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-6.25%)
Jul 18, 2025, 3:56 PM EDT

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.080.080.080.08--103,000
Jul 17, 20250.080.080.080.08---
Jul 16, 20250.080.080.080.08--48,000
Jul 15, 20250.080.080.080.08--37,000
Jul 14, 20250.080.080.080.08---
Jul 11, 20250.080.080.080.08-6.67%80,000
Jul 10, 20250.080.080.080.08---
Jul 9, 20250.080.080.080.08--6.25%100,000
Jul 8, 20250.080.080.080.08--60,000
Jul 7, 20250.080.080.080.08-6.67%57,050
Jul 4, 20250.080.080.080.08--6.25%78,000
Jul 3, 20250.090.090.080.08--11.11%195,000
Jul 2, 20250.080.090.080.09-12.50%39,500
Jun 30, 20250.080.080.080.08---
Jun 27, 20250.080.080.080.08--5.88%3,500
Jun 26, 20250.070.090.070.09-30.77%12,000
Jun 25, 20250.070.070.070.07--7.14%7,500
Jun 24, 20250.070.070.070.07--5,000
Jun 23, 20250.070.070.070.07--12.50%2,000
Jun 20, 20250.080.080.080.08---
Jun 19, 20250.080.080.080.08---
Jun 18, 20250.070.080.070.08--76,000
Jun 17, 20250.080.080.080.08---
Jun 16, 20250.080.080.080.08--20,000
Jun 13, 20250.080.080.080.08--76,000
Jun 12, 20250.080.080.080.08--1,000
Jun 11, 20250.090.090.080.08--10,000
Jun 10, 20250.070.080.060.08-6.67%13,300
Jun 9, 20250.090.090.080.08--6.25%208,660
Jun 6, 20250.100.100.080.08--23.81%61,027
Jun 5, 20250.110.110.110.11---
Jun 4, 20250.110.110.110.11---
Jun 3, 20250.110.110.110.11---
Jun 2, 20250.100.110.100.11--55,666
May 30, 20250.110.110.110.11---
May 29, 20250.100.110.100.11-5.00%26,000
May 28, 20250.100.100.100.10--10,000
May 27, 20250.100.100.100.10---
May 26, 20250.100.100.100.10--805
May 23, 20250.100.100.100.10-11.11%25,000
May 22, 20250.090.090.090.09---
May 21, 20250.090.090.090.09--2,000
May 20, 20250.100.100.090.09--14.29%15,000
May 16, 20250.100.110.090.11-5.00%216,500
May 15, 20250.100.100.100.10--140,500
May 14, 20250.100.100.100.10--41,500
May 13, 20250.110.110.100.10--9.09%220,000
May 12, 20250.130.130.110.11-4.76%64,613
May 9, 20250.110.110.100.11--4.55%28,962
May 8, 20250.110.110.110.11---