Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.45	18.66	17.85	17.99	17.99	-2.23%	7,500,000
Sep 29, 2026	18.56	19.07	18.35	18.40	18.40	-2.02%	9,110,310
Sep 28, 2026	19.43	19.79	18.52	18.78	18.78	-1.42%	12,765,976
Sep 24, 2026	18.71	19.86	18.31	19.05	19.05	1.76%	16,048,410
Sep 23, 2026	19.68	20.17	18.72	18.72	18.72	-3.21%	13,789,044
Sep 22, 2026	19.79	19.87	18.70	19.34	19.34	-2.47%	23,846,521
Sep 21, 2026	18.68	20.37	18.66	19.83	19.83	7.07%	29,069,582
Sep 18, 2026	16.88	18.52	16.88	18.52	18.52	9.98%	17,354,329
Sep 17, 2026	16.65	17.36	16.16	16.84	16.84	0.48%	11,115,539
Sep 16, 2026	16.16	16.96	15.85	16.76	16.76	3.58%	14,412,353
Sep 15, 2026	15.97	16.45	15.66	16.18	16.18	0.81%	4,245,000
Sep 14, 2026	16.04	16.10	15.75	16.05	16.05	-0.31%	3,416,036
Sep 11, 2026	16.34	16.36	15.80	16.10	16.10	-2.37%	3,949,500
Sep 10, 2026	16.00	16.73	15.72	16.49	16.49	2.23%	4,756,700
Sep 9, 2026	16.37	16.51	16.02	16.13	16.13	-1.35%	4,782,277
Sep 8, 2026	16.02	16.37	15.96	16.35	16.35	2.19%	3,219,921
Sep 7, 2026	15.50	16.11	15.35	16.00	16.00	3.36%	3,432,400
Sep 4, 2026	15.61	15.83	15.29	15.48	15.48	-0.39%	3,056,200
Sep 3, 2026	15.79	16.06	15.46	15.54	15.54	-1.40%	2,447,800
Sep 2, 2026	15.80	15.96	15.47	15.76	15.76	-0.76%	2,701,653
Sep 1, 2026	16.13	16.15	15.84	15.88	15.88	-	2,614,400
Aug 31, 2026	15.88	16.00	15.62	15.88	15.88	-1.73%	2,694,100
Aug 28, 2026	16.00	16.29	15.89	16.16	16.16	1.13%	3,222,236
Aug 27, 2026	15.96	15.98	15.73	15.98	15.98	-	2,164,453
Aug 26, 2026	15.96	16.14	15.70	15.98	15.98	1.27%	2,955,300
Aug 25, 2026	15.51	15.82	15.27	15.78	15.78	1.81%	2,498,191
Aug 24, 2026	15.49	15.79	15.20	15.50	15.50	0.78%	2,484,600
Aug 21, 2026	15.30	15.42	15.00	15.38	15.38	0.46%	2,504,836
Aug 20, 2026	15.23	15.42	15.07	15.31	15.31	1.86%	2,541,400
Aug 19, 2026	15.74	15.88	15.00	15.03	15.03	-5.35%	3,785,700
Aug 18, 2026	15.97	16.02	15.67	15.88	15.88	-0.56%	3,208,997
Aug 17, 2026	15.93	16.03	15.74	15.97	15.97	0.31%	2,706,400
Aug 14, 2026	16.30	16.30	15.78	15.92	15.92	-2.33%	3,289,480
Aug 13, 2026	16.98	16.99	16.20	16.30	16.30	-3.55%	5,198,580
Aug 12, 2026	16.75	17.12	16.75	16.90	16.90	-	3,127,784
Aug 11, 2026	16.98	17.20	16.48	16.90	16.90	0.18%	5,193,666
Aug 10, 2026	15.73	16.99	15.51	16.87	16.87	7.59%	7,440,067
Aug 7, 2026	15.86	15.98	15.57	15.68	15.68	-1.57%	3,450,900
Aug 6, 2026	16.00	16.05	15.58	15.93	15.93	-0.44%	3,704,616
Aug 5, 2026	16.22	16.25	15.91	16.00	16.00	-1.36%	5,579,701
Aug 4, 2026	15.84	16.46	15.80	16.22	16.22	1.37%	9,781,080
Aug 3, 2026	15.16	16.35	14.97	16.00	16.00	7.67%	11,621,524
Jul 31, 2026	14.80	15.26	14.61	14.86	14.86	2.13%	6,431,600
Jul 30, 2026	14.62	15.01	14.51	14.55	14.55	-1.22%	3,350,000
Jul 29, 2026	14.74	14.86	14.37	14.73	14.73	1.87%	3,783,500
Jul 28, 2026	14.25	14.71	14.00	14.46	14.46	0.84%	3,204,731
Jul 27, 2026	13.96	14.36	13.75	14.34	14.34	3.76%	3,805,928
Jul 24, 2026	14.05	14.05	13.75	13.82	13.82	-2.47%	3,255,760
Jul 23, 2026	13.46	14.20	13.46	14.17	14.17	5.59%	5,642,501
Jul 22, 2026	13.35	13.64	13.20	13.42	13.42	0.15%	4,277,973