Skip to main content
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
Feb 18, 2025, 3:55 PM EST

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.100.100.100.10---
Feb 20, 20250.100.100.100.10---
Feb 19, 20250.100.100.100.10---
Feb 18, 20250.100.100.080.10--19,789
Feb 14, 20250.100.100.100.10---
Feb 13, 20250.100.100.100.10--13,000
Feb 12, 20250.080.100.080.10-18.75%62,500
Feb 11, 20250.080.080.080.08--20.00%683
Feb 10, 20250.070.140.060.10-42.86%551,847
Feb 7, 20250.070.070.070.07--9,000
Feb 6, 20250.080.080.070.07--12.50%127,000
Feb 5, 20250.080.080.080.08-23.08%1,000
Feb 4, 20250.080.080.070.07--27.78%40,000
Feb 3, 20250.090.090.090.09-12.50%1,000
Jan 31, 20250.080.080.080.08-6.67%3,000
Jan 30, 20250.070.080.070.08--25.00%19,400
Jan 29, 20250.100.100.100.10---
Jan 28, 20250.090.100.070.10-11.11%16,000
Jan 27, 20250.070.090.070.09-28.57%49,211
Jan 24, 20250.070.070.070.07--300,000
Jan 23, 20250.070.070.070.07---
Jan 22, 20250.070.070.070.07---
Jan 21, 20250.070.070.070.07--1,000
Jan 20, 20250.080.080.070.07--6.67%40,000
Jan 17, 20250.080.080.080.08---
Jan 16, 20250.080.080.080.08---
Jan 15, 20250.080.080.080.08---
Jan 14, 20250.090.100.080.08--69,500
Jan 13, 20250.080.080.080.08---
Jan 10, 20250.080.080.080.08---
Jan 9, 20250.080.080.080.08---
Jan 8, 20250.080.080.080.08--25.00%16,000
Jan 7, 20250.100.100.100.10---
Jan 6, 20250.100.100.100.10---
Jan 3, 20250.100.100.100.10-11.11%5,000
Jan 2, 20250.090.090.090.09---
Dec 31, 20240.080.090.080.09--17,500
Dec 30, 20240.090.090.090.09--34,000
Dec 27, 20240.080.090.080.09--10.00%35,375
Dec 24, 20240.100.100.100.10-11.11%25,000
Dec 23, 20240.090.090.090.09---
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