Skip to main content
Alma Gold Inc. (CSE: ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0150 (20.00%)
Dec 19, 2024, 9:30 AM EST

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.090.09--60,000
Dec 19, 20240.090.090.090.09-20.00%3,500
Dec 18, 20240.080.080.080.08---
Dec 17, 20240.080.080.080.08--11.76%1,086
Dec 16, 20240.090.090.090.09---
Dec 13, 20240.100.100.090.09--5.56%153,000
Dec 12, 20240.080.090.080.09-20.00%126,539
Dec 11, 20240.080.080.080.08---
Dec 10, 20240.080.080.080.08-7.14%4,000
Dec 9, 20240.070.070.070.07--21,550
Dec 6, 20240.070.070.070.07--22.22%20,000
Dec 5, 20240.090.090.090.09---
Dec 4, 20240.080.090.070.09--11,000
Dec 3, 20240.090.090.090.09---
Dec 2, 20240.090.090.090.09--5,000
Nov 29, 20240.090.090.090.09---
Nov 28, 20240.090.090.090.09---
Nov 27, 20240.090.090.090.09---
Nov 26, 20240.090.090.090.09---
Nov 25, 20240.090.090.090.09---
Nov 22, 20240.090.090.090.09--5,665
Nov 21, 20240.090.090.090.09-20.00%1,000
Nov 20, 20240.080.080.080.08---
Nov 19, 20240.080.080.080.08--1,000
Nov 18, 20240.080.080.080.08---
Nov 15, 20240.080.080.080.08--1,000
Nov 14, 20240.080.080.080.08--6,000
Nov 13, 20240.080.080.080.08---
Nov 12, 20240.080.080.080.08---
Nov 11, 20240.080.080.080.08-7.14%2,500
Nov 8, 20240.070.070.070.07--30.00%500
Nov 7, 20240.100.100.100.10--500
Nov 6, 20240.100.100.100.10--1,000
Nov 5, 20240.100.100.100.10---
Nov 4, 20240.100.100.100.10--30,500
Nov 1, 20240.100.100.100.10---
Oct 31, 20240.100.100.100.10---
Oct 30, 20240.100.100.100.10---
Oct 29, 20240.100.100.100.10-5.26%5,000
Oct 28, 20240.100.100.100.10--5.00%16,136
Oct 25, 20240.100.120.100.10--168,000
Oct 24, 20240.100.100.100.10-11.11%35,090
Oct 23, 20240.090.090.090.09--10.00%20,000
Oct 22, 20240.100.100.100.10---
Oct 21, 20240.100.100.100.10---
Oct 18, 20240.100.100.100.10---
Oct 17, 20240.100.100.100.10-5.26%9,600
Oct 16, 20240.100.100.100.10---
Oct 15, 20240.100.100.100.10--11,050
Oct 11, 20240.090.100.090.10-5.56%51,847
Oct 10, 20240.090.090.090.09---
Oct 9, 20240.100.100.090.09--57,500
Oct 8, 20240.090.090.090.09--18,406
Oct 7, 20240.090.090.090.09---
Oct 4, 20240.090.090.090.09---
Oct 3, 20240.080.090.080.09--8,766
Oct 2, 20240.090.090.090.09---
Oct 1, 20240.070.090.070.09-20.00%10,000
Sep 30, 20240.080.080.080.08-7.14%50,000
Sep 27, 20240.080.080.070.07--22.22%230,825
Sep 26, 20240.090.090.090.09--40,000
Sep 25, 20240.090.090.090.09-5.88%86,000
Sep 24, 20240.090.100.090.09-6.25%227,000
Sep 23, 20240.080.080.080.08-6.67%16,000
Sep 20, 20240.080.080.080.08---
Sep 19, 20240.080.080.080.08--6.25%1,425
Sep 18, 20240.080.100.080.08-14.29%487,106
Sep 17, 20240.070.070.070.07--3,500
Sep 16, 20240.070.070.070.07--30.00%500
Sep 13, 20240.100.100.100.10---
Sep 12, 20240.100.100.100.10---
Sep 11, 20240.100.100.100.10---
Sep 10, 20240.100.100.100.10---
Sep 9, 20240.100.100.100.10---
Sep 6, 20240.100.100.100.10---
Sep 5, 20240.100.100.100.10---
Sep 4, 20240.100.100.100.10-11.11%4,000
Sep 3, 20240.090.100.090.09--220,000
Aug 30, 20240.090.090.090.09---
Aug 29, 20240.090.090.090.09---
Aug 28, 20240.090.090.090.09---
Aug 27, 20240.090.090.090.09---
Aug 26, 20240.090.090.090.09-5.88%50,000
Aug 23, 20240.090.090.090.09---
Aug 22, 20240.090.090.090.09---
Aug 21, 20240.090.090.090.09---
Aug 20, 20240.090.090.090.09---
Aug 19, 20240.090.090.090.09--10.53%5,000
Aug 16, 20240.100.100.100.10---
Aug 15, 20240.100.100.100.10--7,000
Aug 14, 20240.100.100.100.10---
Aug 13, 20240.100.100.100.10---
Aug 12, 20240.100.100.100.10---
Aug 9, 20240.100.100.100.10---
Aug 8, 20240.100.100.100.10---
Aug 7, 20240.090.100.090.10-58.33%27,000
Aug 6, 20240.060.060.060.06---
Aug 2, 20240.060.060.060.06---
Aug 1, 20240.060.060.060.06---
Jul 31, 20240.060.060.060.06--4,000