Alma Gold Inc. (CSE:ALMA)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0150 (10.34%)
At close: Mar 20, 2026
Alma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 1,562 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 78,600 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,050 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 134,746 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 100,000 |
| Mar 11, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 344,115 |
| Mar 10, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -3.23% | 153,000 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 110,543 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 50,500 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,800 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 13,646 |
| Mar 3, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 10.00% | 277,500 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 3.45% | 233,130 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 550 |
| Feb 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 170,175 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 34,150 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 64,871 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 154,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 969 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 65,000 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 75,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,500 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 60,500 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 299,504 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.70% | 56,000 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 100,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 25,000 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 18,500 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 41,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 21,500 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 116,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 11,550 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 7,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 76,119 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 35,000 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 30,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 58,000 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 37,000 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 96,730 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 176,500 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 120,500 |
| Jan 13, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 255,500 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 58,277 |
| Jan 9, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 690,000 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 223,400 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,500 |