Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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