Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.009	0.009	0.009	0.009	0.009	1,500,000
2024-06-12	0.010	0.010	0.009	0.009	0.009	217,093
2024-06-11	0.009	0.009	0.009	0.009	0.009	1,293,996
2024-06-07	0.009	0.010	0.009	0.010	0.010	2,581,494
2024-06-06	0.009	0.010	0.009	0.010	0.010	3,143,134
2024-06-05	0.010	0.010	0.010	0.010	0.010	0
2024-06-04	0.010	0.010	0.010	0.010	0.010	41,958
2024-06-03	0.010	0.010	0.010	0.010	0.010	1,116,000
2024-05-31	0.009	0.010	0.009	0.010	0.010	1,381,437
2024-05-30	0.011	0.011	0.009	0.009	0.009	4,522,544
2024-05-29	0.010	0.011	0.010	0.011	0.011	1,189,216
2024-05-28	0.010	0.010	0.009	0.010	0.010	8,793,622
2024-05-27	0.010	0.010	0.010	0.010	0.010	154,885
2024-05-24	0.010	0.010	0.010	0.010	0.010	1,237,369
2024-05-23	0.009	0.010	0.009	0.010	0.010	73,526
2024-05-22	0.009	0.009	0.009	0.009	0.009	1,001,091
2024-05-21	0.010	0.010	0.009	0.009	0.009	194,577
2024-05-20	0.010	0.010	0.009	0.009	0.009	4,251,110
2024-05-17	0.009	0.010	0.009	0.010	0.010	722,616
2024-05-16	0.009	0.010	0.009	0.009	0.009	2,875,558
2024-05-15	0.010	0.010	0.009	0.009	0.009	8,314,651
2024-05-14	0.009	0.010	0.009	0.010	0.010	5,173,250
2024-05-13	0.010	0.010	0.009	0.010	0.010	2,797,972
2024-05-10	0.009	0.010	0.009	0.010	0.010	4,058,502
2024-05-09	0.009	0.010	0.009	0.010	0.010	1,876,580
2024-05-08	0.010	0.010	0.009	0.010	0.010	2,240,924
2024-05-07	0.009	0.010	0.009	0.010	0.010	2,913,072
2024-05-06	0.010	0.010	0.010	0.010	0.010	52,000
2024-05-03	0.009	0.010	0.009	0.010	0.010	913,719
2024-05-02	0.009	0.010	0.009	0.010	0.010	4,348,025
2024-05-01	0.009	0.009	0.009	0.009	0.009	3,514,688
2024-04-30	0.009	0.010	0.009	0.010	0.010	577,777
2024-04-29	0.010	0.010	0.009	0.009	0.009	4,867,283
2024-04-26	0.009	0.010	0.009	0.010	0.010	5,788,108
2024-04-24	0.009	0.009	0.009	0.009	0.009	0
2024-04-23	0.010	0.010	0.009	0.009	0.009	756,950
2024-04-22	0.010	0.010	0.009	0.010	0.010	3,378,698
2024-04-19	0.009	0.010	0.009	0.010	0.010	1,849,040
2024-04-18	0.009	0.009	0.009	0.009	0.009	23,236
2024-04-17	0.009	0.009	0.009	0.009	0.009	50,000
2024-04-16	0.009	0.009	0.006	0.008	0.008	5,738,375
2024-04-15	0.010	0.011	0.010	0.010	0.010	1,496,424
2024-04-12	0.010	0.010	0.010	0.010	0.010	1,238,986
2024-04-11	0.010	0.010	0.010	0.010	0.010	802,300
2024-04-10	0.010	0.010	0.010	0.010	0.010	554,202
2024-04-09	0.010	0.011	0.010	0.010	0.010	1,517,367
2024-04-08	0.010	0.011	0.010	0.011	0.011	934,690
2024-04-05	0.010	0.011	0.010	0.011	0.011	1,261,358
2024-04-04	0.009	0.009	0.009	0.009	0.009	0
2024-04-03	0.009	0.009	0.009	0.009	0.009	0
2024-04-02	0.011	0.011	0.009	0.009	0.009	1,116,267
2024-03-28	0.010	0.011	0.009	0.011	0.011	1,074,025
2024-03-27	0.010	0.010	0.010	0.010	0.010	0
2024-03-26	0.010	0.010	0.009	0.010	0.010	289,253
2024-03-25	0.010	0.010	0.008	0.009	0.009	888,015
2024-03-22	0.009	0.009	0.009	0.009	0.009	472,078
2024-03-21	0.009	0.010	0.009	0.010	0.010	66,757
2024-03-20	0.009	0.009	0.009	0.009	0.009	552,418
2024-03-19	0.011	0.011	0.009	0.009	0.009	4,747,494
2024-03-18	0.009	0.010	0.009	0.010	0.010	5,643,278

← NewerPage 11 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.