Alma Gold Inc. (CSE:ALMA)
Canada · Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Sep 18, 2026, 11:18 AM EST
Alma Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 182,036 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 12,216 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,260 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 246,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 44,200 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 464,223 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 73,563 |
| Aug 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 105,500 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,500 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 42,110 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,500 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 12,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.81% | 2,000 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 40.00% | 22,500 |
| Aug 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 250,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -13.33% | 266,000 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 48,040 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.05% | 267,000 |
| Jul 23, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 11,000 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,230 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 5,000 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 34,260 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 215,000 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,500 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 6,500 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 19,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,800 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,500 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 5,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 74,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 164,000 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 1,199 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -18.75% | 8,300 |
| Jun 2, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 45.45% | 35,500 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 157,916 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 99,000 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 59,500 |
| 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 |