Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.008	0.009	0.008	0.009	0.009	2,238,320
2024-03-14	0.008	0.009	0.008	0.009	0.009	617,113
2024-03-13	0.008	0.009	0.007	0.008	0.008	2,432,613
2024-03-12	0.007	0.008	0.007	0.008	0.008	566,602
2024-03-11	0.007	0.007	0.007	0.007	0.007	0
2024-03-08	0.007	0.007	0.007	0.007	0.007	1,753,272
2024-03-07	0.008	0.008	0.008	0.008	0.008	1,875,000
2024-03-06	0.008	0.008	0.008	0.008	0.008	6,256
2024-03-05	0.008	0.008	0.007	0.007	0.007	559,073
2024-03-04	0.007	0.007	0.007	0.007	0.007	0
2024-03-01	0.008	0.008	0.007	0.007	0.007	2,642,857
2024-02-29	0.007	0.007	0.007	0.007	0.007	250,000
2024-02-28	0.007	0.007	0.007	0.007	0.007	75,000
2024-02-27	0.007	0.007	0.007	0.007	0.007	0
2024-02-26	0.007	0.007	0.007	0.007	0.007	30,612
2024-02-23	0.008	0.008	0.008	0.008	0.008	0
2024-02-22	0.008	0.008	0.008	0.008	0.008	1,731,298
2024-02-21	0.008	0.008	0.008	0.008	0.008	0
2024-02-20	0.008	0.008	0.008	0.008	0.008	0
2024-02-19	0.009	0.009	0.008	0.008	0.008	523,000
2024-02-16	0.009	0.010	0.009	0.009	0.009	84,834
2024-02-15	0.008	0.009	0.008	0.009	0.009	1,248,599
2024-02-14	0.008	0.008	0.008	0.008	0.008	250,000
2024-02-13	0.007	0.008	0.007	0.008	0.008	1,958,072
2024-02-12	0.007	0.007	0.007	0.007	0.007	5,000
2024-02-09	0.008	0.008	0.007	0.007	0.007	826,974
2024-02-08	0.008	0.008	0.008	0.008	0.008	901,458
2024-02-07	0.008	0.008	0.008	0.008	0.008	0
2024-02-06	0.008	0.008	0.008	0.008	0.008	278,542
2024-02-05	0.009	0.009	0.009	0.009	0.009	0
2024-02-02	0.009	0.009	0.009	0.009	0.009	235,708
2024-02-01	0.009	0.009	0.009	0.009	0.009	6,687
2024-01-31	0.009	0.009	0.009	0.009	0.009	150,000
2024-01-30	0.009	0.009	0.009	0.009	0.009	0
2024-01-29	0.009	0.009	0.009	0.009	0.009	100,000
2024-01-25	0.009	0.009	0.009	0.009	0.009	0
2024-01-24	0.008	0.009	0.008	0.009	0.009	495,673
2024-01-23	0.010	0.010	0.008	0.008	0.008	1,257,423
2024-01-22	0.010	0.010	0.010	0.010	0.010	0
2024-01-19	0.009	0.010	0.009	0.010	0.010	929,892
2024-01-18	0.010	0.010	0.010	0.010	0.010	0
2024-01-17	0.010	0.010	0.010	0.010	0.010	488,955
2024-01-16	0.011	0.011	0.011	0.011	0.011	41,818
2024-01-15	0.009	0.009	0.009	0.009	0.009	66,666
2024-01-12	0.010	0.010	0.010	0.010	0.010	600,000
2024-01-11	0.009	0.009	0.009	0.009	0.009	0
2024-01-10	0.009	0.009	0.009	0.009	0.009	728,991
2024-01-09	0.010	0.010	0.009	0.009	0.009	200,000
2024-01-08	0.009	0.010	0.009	0.010	0.010	1,780,638
2024-01-05	0.009	0.009	0.009	0.009	0.009	0
2024-01-04	0.010	0.010	0.009	0.009	0.009	2,087,000
2024-01-03	0.010	0.010	0.010	0.010	0.010	1,000,000
2024-01-02	0.010	0.010	0.010	0.010	0.010	982
2023-12-29	0.011	0.011	0.011	0.011	0.011	0
2023-12-28	0.011	0.011	0.011	0.011	0.011	45,636
2023-12-27	0.010	0.011	0.010	0.011	0.011	2,997,390
2023-12-22	0.010	0.010	0.010	0.010	0.010	2,130,491
2023-12-21	0.009	0.010	0.009	0.010	0.010	405,556
2023-12-20	0.008	0.008	0.008	0.008	0.008	60,000
2023-12-19	0.009	0.009	0.009	0.009	0.009	642,727

← NewerPage 12 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.