Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.39	18.59	17.38	17.98	-	2.33%	5,378,501
Jun 16, 2026	17.23	17.69	16.92	17.57	17.57	1.97%	5,189,363
Jun 15, 2026	17.42	17.50	17.08	17.23	17.23	-0.92%	4,421,510
Jun 12, 2026	17.39	17.78	17.22	17.39	17.39	-	4,072,400
Jun 11, 2026	17.52	17.79	16.80	17.39	17.39	-1.70%	4,709,277
Jun 10, 2026	18.01	18.01	17.18	17.69	17.69	-2.75%	6,429,087
Jun 9, 2026	18.27	18.55	17.87	18.19	18.19	0.06%	5,151,486
Jun 8, 2026	18.00	19.46	17.91	18.18	18.18	-1.30%	9,896,073
Jun 5, 2026	17.73	19.29	17.18	18.42	18.42	3.72%	7,823,611
Jun 4, 2026	17.61	17.90	17.50	17.76	17.76	-0.06%	3,333,300
Jun 3, 2026	18.57	18.57	17.96	18.17	17.77	-1.78%	4,626,210
Jun 2, 2026	18.92	19.01	18.12	18.50	18.09	-2.63%	4,481,500
Jun 1, 2026	19.17	19.48	18.84	19.00	18.58	-0.84%	4,422,190
May 29, 2026	20.21	20.33	19.08	19.16	18.74	-5.15%	6,165,347
May 28, 2026	19.95	20.38	19.60	20.20	19.76	0.50%	5,583,680
May 27, 2026	20.01	20.60	19.30	20.10	19.66	0.50%	8,300,420
May 26, 2026	20.58	20.60	19.60	20.00	19.56	-3.57%	7,069,923
May 25, 2026	21.34	21.56	20.56	20.74	20.28	-3.04%	6,794,436
May 22, 2026	20.52	21.66	20.16	21.39	20.92	4.34%	11,445,420
May 21, 2026	21.58	22.23	20.35	20.50	20.05	-5.27%	13,913,150
May 20, 2026	21.71	22.24	21.37	21.64	21.16	-2.30%	9,125,867
May 19, 2026	21.92	23.39	21.70	22.15	21.66	1.05%	13,109,780
May 18, 2026	22.64	22.80	21.52	21.92	21.44	-4.36%	14,682,950
May 15, 2026	24.00	24.30	22.26	22.92	22.42	-4.06%	17,490,610
May 14, 2026	23.77	25.19	23.74	23.89	23.36	1.27%	23,523,910
May 13, 2026	23.81	23.96	23.47	23.59	23.07	-1.79%	15,264,250
May 12, 2026	25.49	25.99	23.26	24.02	23.49	-1.27%	33,111,310
May 11, 2026	22.22	24.33	21.86	24.33	23.79	9.99%	12,418,510
May 8, 2026	21.57	22.21	21.38	22.12	21.63	1.98%	4,723,500
May 7, 2026	21.40	22.15	21.27	21.69	21.21	1.36%	5,402,300
May 6, 2026	21.21	21.57	21.12	21.40	20.93	0.99%	4,983,641
Apr 30, 2026	20.83	21.36	20.66	21.19	20.72	1.78%	4,742,741
Apr 29, 2026	20.95	21.03	19.89	20.82	20.36	-1.65%	7,137,600
Apr 28, 2026	21.50	21.55	20.97	21.17	20.70	-1.53%	4,319,037
Apr 27, 2026	21.16	21.69	21.08	21.50	21.03	-0.23%	4,183,815
Apr 24, 2026	22.09	22.25	20.60	21.55	21.08	-3.36%	9,912,980
Apr 23, 2026	22.55	22.72	21.97	22.30	21.81	-0.62%	4,897,300
Apr 22, 2026	22.33	22.62	22.05	22.44	21.95	-0.36%	4,557,278
Apr 21, 2026	22.69	22.95	22.26	22.52	22.02	-0.31%	4,084,767
Apr 20, 2026	22.39	22.77	22.01	22.59	22.09	1.12%	4,496,500
Apr 17, 2026	22.34	22.50	22.01	22.34	21.85	0.18%	3,724,100
Apr 16, 2026	21.77	22.35	21.58	22.30	21.81	2.43%	4,816,137
Apr 15, 2026	22.03	22.13	21.70	21.77	21.29	-1.18%	3,271,500
Apr 14, 2026	22.21	22.26	21.69	22.03	21.55	0.41%	3,763,700
Apr 13, 2026	21.53	22.27	21.50	21.94	21.46	0.97%	4,328,800
Apr 10, 2026	21.95	22.15	21.70	21.73	21.25	0.23%	4,366,200
Apr 9, 2026	21.95	21.95	21.47	21.68	21.20	-1.86%	3,386,699
Apr 8, 2026	21.52	22.10	21.51	22.09	21.60	4.25%	4,351,100
Apr 7, 2026	21.28	21.38	20.95	21.19	20.72	0.09%	2,943,700
Apr 3, 2026	21.60	21.99	20.98	21.17	20.70	-3.29%	4,877,305