Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.65	23.65	21.94	22.28	-	-0.89%	2,870,977
Mar 26, 2026	22.84	23.06	22.20	22.48	22.48	-2.56%	6,000,100
Mar 25, 2026	23.22	23.52	22.80	23.07	23.07	-0.65%	7,589,500
Mar 24, 2026	22.91	23.35	22.11	23.22	23.22	2.47%	11,280,300
Mar 23, 2026	23.22	24.35	22.00	22.66	22.66	-5.23%	14,557,120
Mar 20, 2026	23.65	25.29	23.10	23.91	23.91	1.44%	14,316,950
Mar 19, 2026	23.73	23.90	23.30	23.57	23.57	-2.44%	5,387,885
Mar 18, 2026	24.02	24.37	23.68	24.16	24.16	-0.41%	6,164,301
Mar 17, 2026	24.48	25.12	23.98	24.26	24.26	-0.90%	7,640,554
Mar 16, 2026	24.70	25.03	24.25	24.48	24.48	-1.21%	6,488,101
Mar 13, 2026	24.81	25.44	24.62	24.78	24.78	-0.60%	8,007,000
Mar 12, 2026	25.27	25.80	24.60	24.93	24.93	-2.69%	11,371,750
Mar 11, 2026	25.25	26.33	25.00	25.62	25.62	1.22%	21,342,410
Mar 10, 2026	25.06	25.79	24.71	25.31	25.31	1.24%	12,129,800
Mar 9, 2026	24.45	25.14	24.23	25.00	25.00	0.04%	10,598,400
Mar 6, 2026	25.11	25.60	24.52	24.99	24.99	-0.40%	8,032,300
Mar 5, 2026	25.97	25.97	24.83	25.09	25.09	-0.87%	6,880,800
Mar 4, 2026	24.76	25.99	24.76	25.31	25.31	-0.12%	9,246,852
Mar 3, 2026	26.98	27.66	25.20	25.34	25.34	-5.73%	12,901,720
Mar 2, 2026	26.56	28.28	26.56	26.88	26.88	-3.17%	15,589,090
Feb 27, 2026	27.28	28.97	27.05	27.76	27.76	1.13%	20,517,190
Feb 26, 2026	27.60	27.82	27.09	27.45	27.45	-2.31%	12,386,660
Feb 25, 2026	29.02	29.45	27.50	28.10	28.10	-3.24%	18,626,350
Feb 24, 2026	29.86	30.20	28.10	29.04	29.04	-1.36%	20,845,730
Feb 13, 2026	31.36	32.21	29.04	29.44	29.44	-7.65%	23,238,128
Feb 12, 2026	32.24	33.24	30.95	31.88	31.88	-1.82%	23,014,972
Feb 11, 2026	31.50	33.95	30.00	32.47	32.47	3.74%	29,711,737
Feb 10, 2026	31.17	32.95	29.70	31.30	31.30	1.07%	34,192,300
Feb 9, 2026	29.22	30.97	29.12	30.97	30.97	10.02%	14,161,910
Feb 6, 2026	25.92	29.50	25.55	28.15	28.15	4.80%	27,748,300
Feb 5, 2026	27.16	28.33	25.62	26.86	26.86	-5.62%	33,826,240
Feb 4, 2026	25.80	28.46	25.70	28.46	28.46	10.01%	20,455,150
Feb 3, 2026	24.39	26.45	23.62	25.87	25.87	7.48%	30,139,500
Feb 2, 2026	24.49	26.16	23.88	24.07	24.07	-1.67%	21,341,990
Jan 30, 2026	24.80	25.68	23.60	24.48	24.48	-4.93%	20,584,500
Jan 29, 2026	23.35	26.50	23.22	25.75	25.75	6.49%	36,047,650
Jan 28, 2026	23.58	25.24	22.83	24.18	24.18	2.89%	31,326,020
Jan 27, 2026	21.04	25.00	21.04	23.50	23.50	3.16%	43,115,980
Jan 26, 2026	20.98	22.78	20.78	22.78	22.78	10.00%	44,727,850
Jan 23, 2026	18.90	20.71	18.90	20.71	20.71	9.98%	14,257,613
Jan 22, 2026	18.39	18.86	18.26	18.83	18.83	2.28%	3,628,425
Jan 21, 2026	18.15	18.52	18.13	18.41	18.41	0.22%	2,404,000
Jan 20, 2026	18.81	19.12	18.12	18.37	18.37	-2.39%	5,062,800
Jan 19, 2026	18.58	18.85	18.44	18.82	18.82	1.18%	3,531,700
Jan 16, 2026	18.53	18.75	18.33	18.60	18.60	0.32%	3,137,900
Jan 15, 2026	18.55	18.78	18.33	18.54	18.54	0.11%	2,484,100
Jan 14, 2026	18.73	18.90	18.30	18.52	18.52	-1.12%	4,382,013
Jan 13, 2026	19.01	19.06	18.50	18.73	18.73	-0.05%	4,836,773
Jan 12, 2026	18.32	19.09	18.30	18.74	18.74	1.63%	4,874,302
Jan 9, 2026	18.61	18.61	18.20	18.44	18.44	-0.22%	3,533,550