Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.005	0.007	0.005	0.006	0.006	4,337,735
2025-08-18	0.006	0.006	0.005	0.005	0.005	2,669,344
2025-08-15	0.005	0.007	0.005	0.006	0.006	11,108,473
2025-08-14	0.005	0.006	0.005	0.006	0.006	850,192
2025-08-13	0.005	0.005	0.005	0.005	0.005	125,000
2025-08-12	0.005	0.005	0.005	0.005	0.005	2,443,000
2025-08-11	0.005	0.006	0.005	0.005	0.005	1,449,572
2025-08-08	0.006	0.006	0.006	0.006	0.006	152,187
2025-08-07	0.006	0.006	0.006	0.006	0.006	8,268,061
2025-08-06	0.006	0.006	0.005	0.006	0.006	581,771
2025-08-05	0.005	0.006	0.005	0.005	0.005	1,499,986
2025-08-04	0.005	0.005	0.005	0.005	0.005	482,441
2025-08-01	0.005	0.005	0.004	0.005	0.005	2,150,809
2025-07-31	0.005	0.006	0.005	0.006	0.006	1,352,499
2025-07-30	0.005	0.005	0.005	0.005	0.005	2,695,440
2025-07-29	0.005	0.005	0.005	0.005	0.005	99
2025-07-28	0.006	0.006	0.005	0.005	0.005	3,836,516
2025-07-25	0.005	0.006	0.005	0.006	0.006	2,142,500
2025-07-24	0.005	0.005	0.005	0.005	0.005	4,828,777
2025-07-23	0.005	0.006	0.005	0.005	0.005	13,399,476
2025-07-22	0.005	0.005	0.005	0.005	0.005	930,000
2025-07-21	0.005	0.005	0.004	0.005	0.005	11,674,807
2025-07-18	0.005	0.005	0.005	0.005	0.005	366,835
2025-07-17	0.005	0.005	0.005	0.005	0.005	0
2025-07-16	0.005	0.005	0.005	0.005	0.005	335,000
2025-07-15	0.005	0.005	0.005	0.005	0.005	208,388
2025-07-14	0.005	0.005	0.005	0.005	0.005	29,166
2025-07-11	0.005	0.005	0.005	0.005	0.005	0
2025-07-10	0.005	0.005	0.005	0.005	0.005	0
2025-07-09	0.005	0.005	0.005	0.005	0.005	191,000
2025-07-08	0.005	0.005	0.005	0.005	0.005	0
2025-07-07	0.006	0.006	0.005	0.005	0.005	2,024,333
2025-07-04	0.006	0.006	0.005	0.006	0.006	2,133,841
2025-07-03	0.005	0.006	0.005	0.006	0.006	4,579,516
2025-07-02	0.004	0.005	0.004	0.005	0.005	225,000
2025-07-01	0.004	0.004	0.004	0.004	0.004	343,400
2025-06-30	0.003	0.004	0.003	0.004	0.004	2,455,000
2025-06-27	0.004	0.004	0.003	0.003	0.003	4,715,849
2025-06-26	0.004	0.004	0.004	0.004	0.004	1,147,857
2025-06-25	0.004	0.004	0.004	0.004	0.004	2,979,946
2025-06-24	0.005	0.005	0.004	0.004	0.004	1,150,000
2025-06-23	0.004	0.004	0.004	0.004	0.004	2,250,000
2025-06-20	0.004	0.005	0.004	0.005	0.005	807,408
2025-06-19	0.004	0.004	0.004	0.004	0.004	491,861
2025-06-18	0.004	0.004	0.003	0.003	0.003	5,535,000
2025-06-17	0.004	0.006	0.004	0.004	0.004	9,115,885
2025-06-16	0.004	0.004	0.004	0.004	0.004	1,157,042
2025-06-13	0.004	0.004	0.004	0.004	0.004	1,895,060
2025-06-12	0.004	0.005	0.004	0.004	0.004	6,030,379
2025-06-11	0.004	0.008	0.003	0.004	0.004	49,504,563
2025-06-10	0.004	0.004	0.004	0.004	0.004	0
2025-06-06	0.004	0.004	0.004	0.004	0.004	53,000
2025-06-05	0.004	0.004	0.004	0.004	0.004	113,154
2025-06-04	0.004	0.004	0.004	0.004	0.004	831,054
2025-06-03	0.004	0.004	0.004	0.004	0.004	363,125
2025-06-02	0.004	0.004	0.003	0.003	0.003	207,131
2025-05-30	0.004	0.004	0.004	0.004	0.004	10,475,000
2025-05-29	0.004	0.004	0.004	0.004	0.004	298,092
2025-05-28	0.004	0.004	0.003	0.004	0.004	4,928,060
2025-05-27	0.004	0.004	0.003	0.004	0.004	2,458,162

← NewerPage 6 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.