Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.52	20.60	19.30	20.10	-	0.50%	8,444,920
May 26, 2026	20.58	20.60	19.60	20.00	20.00	-3.57%	7,069,923
May 25, 2026	21.34	21.56	20.56	20.74	20.74	-3.04%	6,794,436
May 22, 2026	20.52	21.66	20.16	21.39	21.39	4.34%	11,445,420
May 21, 2026	21.58	22.23	20.35	20.50	20.50	-5.27%	13,913,150
May 20, 2026	21.71	22.24	21.37	21.64	21.64	-2.30%	9,125,867
May 19, 2026	21.92	23.39	21.70	22.15	22.15	1.05%	13,109,780
May 18, 2026	22.64	22.80	21.52	21.92	21.92	-4.36%	14,682,950
May 15, 2026	24.00	24.30	22.26	22.92	22.92	-4.06%	17,490,610
May 14, 2026	23.77	25.19	23.74	23.89	23.89	1.27%	23,523,910
May 13, 2026	23.81	23.96	23.47	23.59	23.59	-1.79%	15,264,250
May 12, 2026	25.49	25.99	23.26	24.02	24.02	-1.27%	33,111,310
May 11, 2026	22.22	24.33	21.86	24.33	24.33	9.99%	12,418,510
May 8, 2026	21.57	22.21	21.38	22.12	22.12	1.98%	4,723,500
May 7, 2026	21.40	22.15	21.27	21.69	21.69	1.36%	5,402,300
May 6, 2026	21.21	21.57	21.12	21.40	21.40	0.99%	4,983,641
Apr 30, 2026	20.83	21.36	20.66	21.19	21.19	1.78%	4,742,741
Apr 29, 2026	20.95	21.03	19.89	20.82	20.82	-1.65%	7,137,600
Apr 28, 2026	21.50	21.55	20.97	21.17	21.17	-1.53%	4,319,037
Apr 27, 2026	21.16	21.69	21.08	21.50	21.50	-0.23%	4,183,815
Apr 24, 2026	22.09	22.25	20.60	21.55	21.55	-3.36%	9,912,980
Apr 23, 2026	22.55	22.72	21.97	22.30	22.30	-0.62%	4,897,300
Apr 22, 2026	22.33	22.62	22.05	22.44	22.44	-0.36%	4,557,278
Apr 21, 2026	22.69	22.95	22.26	22.52	22.52	-0.31%	4,084,767
Apr 20, 2026	22.39	22.77	22.01	22.59	22.59	1.12%	4,496,500
Apr 17, 2026	22.34	22.50	22.01	22.34	22.34	0.18%	3,724,100
Apr 16, 2026	21.77	22.35	21.58	22.30	22.30	2.43%	4,816,137
Apr 15, 2026	22.03	22.13	21.70	21.77	21.77	-1.18%	3,271,500
Apr 14, 2026	22.21	22.26	21.69	22.03	22.03	0.41%	3,763,700
Apr 13, 2026	21.53	22.27	21.50	21.94	21.94	0.97%	4,328,800
Apr 10, 2026	21.95	22.15	21.70	21.73	21.73	0.23%	4,366,200
Apr 9, 2026	21.95	21.95	21.47	21.68	21.68	-1.86%	3,386,699
Apr 8, 2026	21.52	22.10	21.51	22.09	22.09	4.25%	4,351,100
Apr 7, 2026	21.28	21.38	20.95	21.19	21.19	0.09%	2,943,700
Apr 3, 2026	21.60	21.99	20.98	21.17	21.17	-3.29%	4,877,305
Apr 2, 2026	22.38	22.38	21.57	21.89	21.89	-2.06%	4,632,800
Apr 1, 2026	22.08	22.65	21.58	22.35	22.35	2.85%	6,743,271
Mar 31, 2026	22.00	22.30	21.53	21.73	21.73	-1.63%	4,694,000
Mar 30, 2026	21.96	22.33	21.53	22.09	22.09	-1.16%	5,453,300
Mar 27, 2026	22.00	22.58	21.94	22.35	22.35	-0.58%	5,443,177
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