Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.49	15.79	15.20	15.50	15.50	0.78%	2,484,900
Aug 21, 2026	15.30	15.42	15.00	15.38	15.38	0.46%	2,504,936
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%	2,706,600
Aug 14, 2026	16.30	16.30	15.78	15.92	15.92	-2.33%	3,289,580
Aug 13, 2026	16.98	16.99	16.20	16.30	16.30	-3.55%	5,198,780
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%	5,195,566
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%	3,455,800
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%	6,435,700
Jul 30, 2026	14.62	15.01	14.51	14.55	14.55	-1.22%	3,350,600
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%	5,650,101
Jul 22, 2026	13.35	13.64	13.20	13.42	13.42	0.15%	4,279,073
Jul 21, 2026	13.45	13.45	12.52	13.40	13.40	1.13%	6,123,500
Jul 20, 2026	13.92	14.30	12.93	13.25	13.25	-4.81%	7,393,029
Jul 17, 2026	14.64	14.80	13.86	13.92	13.92	-4.98%	5,986,929
Jul 16, 2026	14.80	15.18	14.37	14.65	14.65	-0.54%	5,226,516
Jul 15, 2026	14.54	14.99	14.35	14.73	14.73	0.41%	5,083,316
Jul 14, 2026	15.15	15.15	14.26	14.67	14.67	-1.48%	5,712,428
Jul 13, 2026	15.62	16.23	14.80	14.89	14.89	-8.26%	9,499,957
Jul 10, 2026	14.89	16.23	14.75	16.23	16.23	10.03%	5,582,231
Jul 9, 2026	14.95	15.69	14.34	14.75	14.75	-0.94%	6,744,868
Jul 8, 2026	15.98	16.08	14.89	14.89	14.89	-5.94%	5,037,097
Jul 7, 2026	16.68	16.86	15.79	15.83	15.83	-5.55%	6,836,900
Jul 6, 2026	16.70	17.20	16.18	16.76	16.76	-2.27%	13,114,312
Jul 3, 2026	16.02	17.15	15.38	17.15	17.15	10.01%	9,308,900
Jul 2, 2026	15.65	16.34	15.45	15.59	15.59	-0.76%	4,796,980
Jul 1, 2026	15.63	15.99	15.16	15.71	15.71	0.58%	3,759,100
Jun 30, 2026	15.27	15.83	15.07	15.62	15.62	2.83%	4,096,214
Jun 29, 2026	15.12	15.37	14.68	15.19	15.19	-0.72%	4,471,400
Jun 26, 2026	15.55	15.76	15.10	15.30	15.30	-1.61%	5,434,800
Jun 25, 2026	15.66	15.95	15.35	15.55	15.55	-2.02%	3,722,128
Jun 24, 2026	16.27	16.27	15.65	15.87	15.87	-2.64%	4,248,337
Jun 23, 2026	16.75	16.78	16.22	16.30	16.30	-3.66%	4,880,385
Jun 22, 2026	16.80	17.10	16.40	16.92	16.92	-	4,479,786
Jun 18, 2026	17.74	17.93	16.91	16.92	16.92	-5.63%	5,852,900
Jun 17, 2026	17.46	18.59	17.38	17.93	17.93	2.05%	7,390,315
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