Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.011	0.011	0.011	0.011	0.011	0
2022-07-19	0.011	0.011	0.011	0.011	0.011	0
2022-07-18	0.011	0.011	0.011	0.011	0.011	0
2022-07-15	0.011	0.011	0.011	0.011	0.011	0
2022-07-14	0.011	0.011	0.011	0.011	0.011	0
2022-07-13	0.011	0.011	0.011	0.011	0.011	0
2022-07-12	0.012	0.012	0.011	0.011	0.011	757,960
2022-07-11	0.012	0.012	0.012	0.012	0.012	0
2022-07-08	0.012	0.012	0.012	0.012	0.012	12,212
2022-07-07	0.012	0.012	0.011	0.011	0.011	74,923
2022-07-06	0.013	0.013	0.013	0.013	0.013	48,465
2022-07-05	0.012	0.012	0.012	0.012	0.012	0
2022-07-04	0.012	0.012	0.012	0.012	0.012	0
2022-07-01	0.011	0.012	0.011	0.012	0.012	50,000
2022-06-30	0.010	0.010	0.010	0.010	0.010	108,500
2022-06-29	0.010	0.010	0.010	0.010	0.010	53,400
2022-06-28	0.011	0.011	0.009	0.010	0.010	1,791,786
2022-06-27	0.011	0.011	0.010	0.010	0.010	546,402
2022-06-24	0.010	0.010	0.010	0.010	0.010	0
2022-06-23	0.010	0.010	0.010	0.010	0.010	0
2022-06-22	0.011	0.011	0.010	0.010	0.010	237,161
2022-06-21	0.012	0.012	0.012	0.012	0.012	324,800
2022-06-20	0.014	0.014	0.014	0.014	0.014	0
2022-06-17	0.014	0.014	0.014	0.014	0.014	640
2022-06-16	0.012	0.014	0.012	0.014	0.014	243,300
2022-06-15	0.015	0.015	0.012	0.014	0.014	591,146
2022-06-14	0.018	0.018	0.014	0.014	0.014	50,232
2022-06-10	0.018	0.018	0.018	0.018	0.018	0
2022-06-09	0.017	0.018	0.017	0.018	0.018	98,368
2022-06-08	0.017	0.017	0.017	0.017	0.017	0
2022-06-07	0.017	0.017	0.017	0.017	0.017	135,202
2022-06-06	0.020	0.020	0.020	0.020	0.020	0
2022-06-03	0.020	0.020	0.020	0.020	0.020	0
2022-06-02	0.020	0.020	0.020	0.020	0.020	0
2022-06-01	0.020	0.020	0.020	0.020	0.020	0
2022-05-31	0.020	0.020	0.020	0.020	0.020	0
2022-05-30	0.017	0.020	0.016	0.020	0.020	1,541,005
2022-05-27	0.019	0.019	0.019	0.019	0.019	220
2022-05-26	0.019	0.019	0.019	0.019	0.019	39,276
2022-05-25	0.020	0.020	0.016	0.016	0.016	59,600
2022-05-24	0.017	0.017	0.016	0.016	0.016	121,250
2022-05-23	0.021	0.021	0.020	0.020	0.020	49,000
2022-05-20	0.019	0.020	0.019	0.020	0.020	158,637
2022-05-19	0.023	0.023	0.023	0.023	0.023	0
2022-05-18	0.023	0.023	0.023	0.023	0.023	0
2022-05-17	0.023	0.023	0.023	0.023	0.023	8,695
2022-05-16	0.025	0.025	0.025	0.025	0.025	0
2022-05-13	0.025	0.025	0.025	0.025	0.025	0
2022-05-12	0.025	0.025	0.025	0.025	0.025	100,137
2022-05-11	0.023	0.023	0.023	0.023	0.023	0
2022-05-10	0.023	0.023	0.023	0.023	0.023	0
2022-05-09	0.023	0.023	0.023	0.023	0.023	0
2022-05-06	0.023	0.023	0.023	0.023	0.023	0
2022-05-05	0.025	0.025	0.023	0.023	0.023	50,000
2022-05-04	0.025	0.025	0.025	0.025	0.025	0
2022-05-03	0.027	0.027	0.025	0.025	0.025	65,283
2022-05-02	0.028	0.028	0.028	0.028	0.028	960
2022-04-29	0.027	0.027	0.027	0.027	0.027	0
2022-04-28	0.027	0.027	0.027	0.027	0.027	50,000
2022-04-27	0.028	0.028	0.028	0.028	0.028	724,115

← NewerPage 19 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.