Alma Gold Inc. (CSE:ALMA)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
May 21, 2026, 12:24 PM EST
Alma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 18,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 1,300 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 257,500 |
| May 7, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 6,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 6,600 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 600 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 16,000 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 5,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -18.75% | 261,000 |
| Apr 29, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 22,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 59,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,000 |
| Apr 24, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | - | 84,167 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,370 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 500 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 100,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 122,250 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 55,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,001 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,512 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.14% | 7,250 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,111 |
| Mar 30, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 20.69% | 73,803 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,260 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Mar 23, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 150,000 |
| 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 |