Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.009	0.009	0.009	0.009	0.009	642,727
2023-12-18	0.008	0.009	0.008	0.009	0.009	1,694,443
2023-12-15	0.008	0.009	0.008	0.009	0.009	4,761,545
2023-12-14	0.007	0.008	0.007	0.008	0.008	512,679
2023-12-13	0.008	0.008	0.008	0.008	0.008	410,625
2023-12-12	0.007	0.007	0.007	0.007	0.007	0
2023-12-11	0.008	0.008	0.007	0.007	0.007	1,984,237
2023-12-08	0.008	0.008	0.007	0.007	0.007	1,630,505
2023-12-07	0.009	0.009	0.007	0.008	0.008	4,864,379
2023-12-06	0.008	0.009	0.008	0.009	0.009	114,217
2023-12-05	0.010	0.010	0.008	0.008	0.008	2,292,353
2023-12-04	0.010	0.010	0.010	0.010	0.010	2,340,491
2023-12-01	0.008	0.010	0.008	0.010	0.010	1,823,493
2023-11-30	0.008	0.008	0.008	0.008	0.008	0
2023-11-29	0.008	0.008	0.008	0.008	0.008	200,000
2023-11-28	0.009	0.009	0.009	0.009	0.009	0
2023-11-27	0.009	0.009	0.009	0.009	0.009	300,000
2023-11-24	0.009	0.009	0.009	0.009	0.009	521,578
2023-11-23	0.009	0.010	0.009	0.009	0.009	1,163,000
2023-11-22	0.009	0.011	0.009	0.009	0.009	6,864,623
2023-11-21	0.008	0.008	0.008	0.008	0.008	7,057,929
2023-11-20	0.007	0.008	0.007	0.008	0.008	305,041
2023-11-17	0.007	0.007	0.007	0.007	0.007	1,381,186
2023-11-16	0.007	0.007	0.007	0.007	0.007	1,829,587
2023-11-15	0.007	0.007	0.007	0.007	0.007	2,060,656
2023-11-14	0.007	0.007	0.006	0.006	0.006	4,827,629
2023-11-13	0.007	0.007	0.007	0.007	0.007	71,429
2023-11-10	0.007	0.007	0.007	0.007	0.007	0
2023-11-09	0.007	0.007	0.007	0.007	0.007	0
2023-11-08	0.007	0.007	0.006	0.007	0.007	377,861
2023-11-07	0.008	0.008	0.008	0.008	0.008	60,006
2023-11-06	0.008	0.008	0.007	0.008	0.008	853,336
2023-11-03	0.007	0.008	0.007	0.008	0.008	504,495
2023-11-02	0.007	0.007	0.007	0.007	0.007	21,847
2023-11-01	0.008	0.008	0.007	0.008	0.008	1,138,965
2023-10-31	0.008	0.008	0.007	0.007	0.007	1,313,499
2023-10-30	0.009	0.009	0.009	0.009	0.009	0
2023-10-27	0.008	0.009	0.008	0.009	0.009	100,000
2023-10-26	0.008	0.008	0.008	0.008	0.008	187,500
2023-10-25	0.008	0.008	0.008	0.008	0.008	1,037,182
2023-10-24	0.008	0.008	0.008	0.008	0.008	50,000
2023-10-23	0.009	0.009	0.009	0.009	0.009	0
2023-10-20	0.009	0.009	0.009	0.009	0.009	1,056,167
2023-10-19	0.008	0.008	0.008	0.008	0.008	75,000
2023-10-18	0.008	0.008	0.008	0.008	0.008	89,487
2023-10-17	0.008	0.008	0.008	0.008	0.008	7,403
2023-10-16	0.008	0.008	0.008	0.008	0.008	500
2023-10-13	0.008	0.008	0.008	0.008	0.008	307,986
2023-10-12	0.008	0.008	0.008	0.008	0.008	22,014
2023-10-11	0.008	0.008	0.008	0.008	0.008	1,177,986
2023-10-10	0.009	0.009	0.008	0.008	0.008	11,900
2023-10-09	0.009	0.009	0.009	0.009	0.009	55,556
2023-10-06	0.008	0.008	0.008	0.008	0.008	0
2023-10-05	0.008	0.008	0.008	0.008	0.008	10,000
2023-10-04	0.009	0.009	0.008	0.008	0.008	1,249,166
2023-10-03	0.009	0.009	0.009	0.009	0.009	0
2023-10-02	0.009	0.009	0.009	0.009	0.009	214,771
2023-09-29	0.009	0.010	0.009	0.010	0.010	1,470,000
2023-09-28	0.009	0.009	0.009	0.009	0.009	0
2023-09-27	0.009	0.009	0.009	0.009	0.009	1,834,293

← NewerPage 13 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.