Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.004	0.004	0.004	0.004	0.004	4,606,529
2025-05-23	0.004	0.004	0.004	0.004	0.004	0
2025-05-22	0.004	0.004	0.004	0.004	0.004	787,500
2025-05-21	0.005	0.005	0.005	0.005	0.005	0
2025-05-20	0.005	0.005	0.005	0.005	0.005	1,000,000
2025-05-19	0.004	0.005	0.004	0.005	0.005	3,611,890
2025-05-16	0.005	0.005	0.005	0.005	0.005	3,000,000
2025-05-15	0.005	0.005	0.005	0.005	0.005	2,419,828
2025-05-14	0.004	0.004	0.004	0.004	0.004	0
2025-05-13	0.005	0.005	0.004	0.004	0.004	416,329
2025-05-12	0.004	0.004	0.004	0.004	0.004	170,000
2025-05-09	0.004	0.004	0.004	0.004	0.004	0
2025-05-08	0.004	0.004	0.004	0.004	0.004	0
2025-05-07	0.004	0.004	0.004	0.004	0.004	2,000,000
2025-05-06	0.004	0.004	0.004	0.004	0.004	5,000
2025-05-05	0.004	0.004	0.004	0.004	0.004	467,778
2025-05-02	0.004	0.004	0.004	0.004	0.004	192,346
2025-05-01	0.005	0.005	0.005	0.005	0.005	0
2025-04-30	0.004	0.005	0.004	0.005	0.005	4,005,600
2025-04-29	0.004	0.004	0.004	0.004	0.004	503,110
2025-04-28	0.005	0.005	0.005	0.005	0.005	992
2025-04-24	0.005	0.005	0.005	0.005	0.005	0
2025-04-23	0.005	0.005	0.005	0.005	0.005	137,500
2025-04-22	0.005	0.005	0.005	0.005	0.005	0
2025-04-17	0.005	0.005	0.005	0.005	0.005	100,000
2025-04-16	0.004	0.004	0.004	0.004	0.004	39,236
2025-04-15	0.004	0.004	0.004	0.004	0.004	2,175,000
2025-04-14	0.004	0.004	0.004	0.004	0.004	500,000
2025-04-11	0.004	0.004	0.004	0.004	0.004	603,845
2025-04-10	0.004	0.004	0.004	0.004	0.004	377,043
2025-04-09	0.005	0.005	0.005	0.005	0.005	0
2025-04-08	0.005	0.005	0.005	0.005	0.005	800,000
2025-04-07	0.004	0.004	0.004	0.004	0.004	2,832,047
2025-04-04	0.004	0.004	0.004	0.004	0.004	0
2025-04-03	0.004	0.005	0.004	0.004	0.004	1,654,777
2025-04-02	0.005	0.005	0.005	0.005	0.005	0
2025-04-01	0.005	0.005	0.005	0.005	0.005	0
2025-03-31	0.005	0.005	0.005	0.005	0.005	0
2025-03-28	0.005	0.005	0.005	0.005	0.005	0
2025-03-27	0.005	0.005	0.005	0.005	0.005	0
2025-03-26	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-25	0.004	0.004	0.004	0.004	0.004	0
2025-03-24	0.004	0.004	0.004	0.004	0.004	0
2025-03-21	0.004	0.004	0.004	0.004	0.004	0
2025-03-20	0.004	0.004	0.004	0.004	0.004	400,018
2025-03-19	0.004	0.004	0.004	0.004	0.004	0
2025-03-18	0.004	0.004	0.004	0.004	0.004	268,749
2025-03-17	0.004	0.004	0.004	0.004	0.004	443,875
2025-03-14	0.005	0.005	0.003	0.003	0.003	10,878,821
2025-03-13	0.005	0.005	0.005	0.005	0.005	0
2025-03-12	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-11	0.005	0.005	0.005	0.005	0.005	1,004,300
2025-03-10	0.005	0.005	0.005	0.005	0.005	356,121
2025-03-07	0.006	0.006	0.006	0.006	0.006	100,000
2025-03-06	0.005	0.005	0.005	0.005	0.005	194,879
2025-03-05	0.005	0.005	0.005	0.005	0.005	0
2025-03-04	0.005	0.006	0.005	0.005	0.005	2,831,360
2025-03-03	0.005	0.005	0.005	0.005	0.005	2,524
2025-02-28	0.005	0.005	0.005	0.005	0.005	5,769,019
2025-02-27	0.005	0.005	0.005	0.005	0.005	134,001

← NewerPage 7 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.