Alma Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.008	0.009	0.008	0.008	0.008	1,789,379
2024-09-04	0.009	0.009	0.009	0.009	0.009	889,088
2024-09-03	0.008	0.008	0.008	0.008	0.008	700,000
2024-09-02	0.009	0.009	0.009	0.009	0.009	759,460
2024-08-30	0.010	0.010	0.009	0.009	0.009	1,750,000
2024-08-29	0.009	0.010	0.009	0.009	0.009	6,424,220
2024-08-28	0.009	0.010	0.008	0.009	0.009	5,425,092
2024-08-27	0.009	0.009	0.008	0.009	0.009	2,301,485
2024-08-26	0.008	0.008	0.008	0.008	0.008	125,781
2024-08-23	0.009	0.009	0.009	0.009	0.009	0
2024-08-22	0.008	0.009	0.008	0.009	0.009	641,500
2024-08-21	0.008	0.009	0.008	0.009	0.009	996,606
2024-08-20	0.008	0.008	0.008	0.008	0.008	125,000
2024-08-19	0.008	0.008	0.008	0.008	0.008	500
2024-08-16	0.008	0.008	0.008	0.008	0.008	1,104,563
2024-08-15	0.008	0.008	0.008	0.008	0.008	0
2024-08-14	0.008	0.008	0.008	0.008	0.008	0
2024-08-13	0.008	0.008	0.008	0.008	0.008	1,004,343
2024-08-12	0.008	0.008	0.008	0.008	0.008	0
2024-08-09	0.008	0.008	0.008	0.008	0.008	0
2024-08-08	0.008	0.008	0.008	0.008	0.008	3,187,500
2024-08-07	0.007	0.007	0.007	0.007	0.007	0
2024-08-06	0.008	0.008	0.007	0.007	0.007	300,510
2024-08-05	0.008	0.008	0.008	0.008	0.008	2,454
2024-08-02	0.008	0.008	0.008	0.008	0.008	8,500
2024-08-01	0.008	0.008	0.008	0.008	0.008	500,000
2024-07-31	0.008	0.008	0.008	0.008	0.008	0
2024-07-30	0.007	0.008	0.007	0.008	0.008	1,716,008
2024-07-29	0.008	0.008	0.008	0.008	0.008	0
2024-07-26	0.008	0.008	0.008	0.008	0.008	83,403
2024-07-25	0.007	0.007	0.007	0.007	0.007	58,677
2024-07-24	0.008	0.008	0.008	0.008	0.008	0
2024-07-23	0.008	0.008	0.008	0.008	0.008	133,375
2024-07-22	0.009	0.009	0.008	0.008	0.008	3,659,230
2024-07-19	0.009	0.009	0.008	0.009	0.009	3,766,258
2024-07-18	0.007	0.007	0.007	0.007	0.007	0
2024-07-17	0.007	0.007	0.007	0.007	0.007	0
2024-07-16	0.007	0.007	0.007	0.007	0.007	0
2024-07-15	0.009	0.009	0.007	0.007	0.007	668,331
2024-07-12	0.009	0.009	0.008	0.009	0.009	1,778,362
2024-07-11	0.009	0.009	0.009	0.009	0.009	1,905,556
2024-07-10	0.009	0.009	0.009	0.009	0.009	1,050,000
2024-07-09	0.009	0.009	0.009	0.009	0.009	138,641
2024-07-08	0.009	0.009	0.009	0.009	0.009	55,556
2024-07-05	0.008	0.009	0.007	0.009	0.009	4,480,000
2024-07-04	0.008	0.009	0.008	0.009	0.009	2,061,782
2024-07-03	0.008	0.009	0.008	0.009	0.009	21,333
2024-07-02	0.008	0.008	0.008	0.008	0.008	698,625
2024-07-01	0.008	0.008	0.007	0.007	0.007	1,000,000
2024-06-28	0.008	0.008	0.008	0.008	0.008	36,250
2024-06-27	0.008	0.008	0.008	0.008	0.008	2,234,822
2024-06-26	0.008	0.008	0.008	0.008	0.008	991,783
2024-06-25	0.009	0.009	0.008	0.008	0.008	883,333
2024-06-24	0.009	0.009	0.008	0.008	0.008	1,929,222
2024-06-21	0.008	0.008	0.008	0.008	0.008	69,905
2024-06-20	0.008	0.008	0.008	0.008	0.008	0
2024-06-19	0.008	0.008	0.008	0.008	0.008	1,405
2024-06-18	0.010	0.010	0.008	0.008	0.008	4,897,009
2024-06-17	0.010	0.010	0.009	0.009	0.009	900,000
2024-06-14	0.009	0.009	0.009	0.009	0.009	454,375

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.