Skip to main content
logo
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Dec 5, 2025, 12:51 PM EST

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 10, 20250.100.100.100.100.1011.11%79,000
Nov 7, 20250.100.100.090.090.09-10.00%28,424
Nov 5, 20250.090.100.090.100.1017.65%145,500
Nov 4, 20250.090.090.090.090.096.25%17,000
Nov 3, 20250.100.100.080.080.08-55,000
Oct 29, 20250.100.100.080.080.08-20.00%53,500
Oct 28, 20250.090.100.090.100.1025.00%20,000
Oct 27, 20250.080.080.080.080.08-11.11%5,501
Oct 24, 20250.090.090.090.090.09-27,777
Oct 21, 20250.090.090.090.090.09-10.00%2,000
Oct 16, 20250.090.100.090.100.10-52,500
Oct 15, 20250.090.100.090.100.10-2,480
Oct 14, 20250.100.100.100.100.10-25.93%59,000
Oct 10, 20250.130.140.120.140.143.85%92,000
Oct 9, 20250.130.130.130.130.134.00%47,000
Oct 8, 20250.120.130.120.130.1325.00%4,000
Oct 7, 20250.100.100.100.100.1017.65%3,000
Oct 3, 20250.130.130.090.090.09-22.73%11,000
Oct 2, 20250.110.110.110.110.11-4.35%77,727
Sep 30, 20250.120.120.120.120.1215.00%5,000
Sep 29, 20250.100.100.100.100.10-2,000
Sep 26, 20250.100.100.090.100.10-9.09%90,475
Sep 23, 20250.110.110.110.110.11-4,099
Sep 22, 20250.110.110.100.110.11-120,500
Sep 19, 20250.110.110.110.110.11-25,000
Sep 17, 20250.110.110.110.110.11-15.38%500
Sep 16, 20250.130.130.130.130.1313.04%2,000
Sep 15, 20250.110.120.110.120.1215.00%78,200
Sep 12, 20250.110.110.100.100.10-9.09%68,000
Sep 11, 20250.110.110.110.110.11-4.35%500
Sep 10, 20250.120.120.120.120.1227.78%58,000
Sep 9, 20250.110.110.080.090.09-18.18%155,500
Sep 8, 20250.110.110.110.110.11-108,000
Sep 5, 20250.110.110.110.110.1110.00%53,500
Sep 3, 20250.100.100.100.100.105.26%1,950
Sep 2, 20250.100.100.100.100.10-5.00%6,500
Aug 29, 20250.100.100.100.100.10-4.76%31,000
Aug 27, 20250.110.110.110.110.1110.53%129,000
Aug 25, 20250.100.100.100.100.105.56%58,500
Aug 22, 20250.120.120.090.090.09-10.00%84,700