Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.005	0.006	0.005	0.006	0.006	2,077,397
2024-11-27	0.005	0.005	0.005	0.005	0.005	958,568
2024-11-26	0.006	0.006	0.006	0.006	0.006	655,200
2024-11-25	0.006	0.006	0.006	0.006	0.006	171,581
2024-11-22	0.005	0.005	0.005	0.005	0.005	176,074
2024-11-21	0.005	0.006	0.005	0.006	0.006	400,000
2024-11-20	0.005	0.006	0.005	0.006	0.006	290,569
2024-11-19	0.006	0.006	0.006	0.006	0.006	0
2024-11-18	0.006	0.006	0.005	0.006	0.006	399,349
2024-11-15	0.006	0.006	0.005	0.006	0.006	4,132,683
2024-11-14	0.006	0.006	0.006	0.006	0.006	2,346,593
2024-11-13	0.007	0.007	0.007	0.007	0.007	713,857
2024-11-12	0.006	0.006	0.006	0.006	0.006	0
2024-11-11	0.007	0.007	0.006	0.006	0.006	2,650,000
2024-11-08	0.006	0.007	0.006	0.007	0.007	1,310,864
2024-11-07	0.007	0.007	0.006	0.006	0.006	3,819,648
2024-11-06	0.006	0.006	0.006	0.006	0.006	2,502,314
2024-11-05	0.007	0.007	0.007	0.007	0.007	778,650
2024-11-04	0.006	0.007	0.006	0.007	0.007	261,024
2024-11-01	0.006	0.006	0.006	0.006	0.006	0
2024-10-31	0.007	0.007	0.006	0.006	0.006	73,529
2024-10-30	0.007	0.007	0.006	0.006	0.006	2,399,832
2024-10-29	0.006	0.007	0.006	0.007	0.007	259,222
2024-10-28	0.007	0.007	0.007	0.007	0.007	1,000,000
2024-10-25	0.007	0.007	0.007	0.007	0.007	0
2024-10-24	0.007	0.007	0.007	0.007	0.007	1,765,015
2024-10-23	0.006	0.007	0.006	0.007	0.007	643,335
2024-10-22	0.006	0.006	0.006	0.006	0.006	498,000
2024-10-21	0.007	0.007	0.007	0.007	0.007	529,057
2024-10-18	0.007	0.007	0.006	0.007	0.007	692,875
2024-10-17	0.007	0.007	0.007	0.007	0.007	1,633,637
2024-10-16	0.007	0.007	0.007	0.007	0.007	9,221,415
2024-10-15	0.007	0.007	0.007	0.007	0.007	2,560,384
2024-10-14	0.007	0.007	0.007	0.007	0.007	0
2024-10-11	0.007	0.007	0.007	0.007	0.007	0
2024-10-10	0.007	0.007	0.007	0.007	0.007	0
2024-10-09	0.008	0.008	0.007	0.007	0.007	2,555,000
2024-10-08	0.009	0.009	0.007	0.007	0.007	1,695,748
2024-10-07	0.009	0.009	0.009	0.009	0.009	0
2024-10-04	0.008	0.009	0.008	0.009	0.009	743,385
2024-10-03	0.008	0.008	0.008	0.008	0.008	129,933
2024-10-02	0.009	0.009	0.008	0.008	0.008	550,000
2024-10-01	0.009	0.009	0.008	0.008	0.008	144,445
2024-09-30	0.009	0.009	0.009	0.009	0.009	861,818
2024-09-27	0.008	0.008	0.008	0.008	0.008	3,578,814
2024-09-26	0.007	0.008	0.007	0.007	0.007	2,552,006
2024-09-25	0.007	0.007	0.007	0.007	0.007	4,533,049
2024-09-24	0.008	0.008	0.007	0.007	0.007	7,553,653
2024-09-23	0.008	0.008	0.008	0.008	0.008	102,344
2024-09-20	0.008	0.008	0.008	0.008	0.008	202,123
2024-09-19	0.008	0.008	0.008	0.008	0.008	3,143,732
2024-09-18	0.010	0.010	0.007	0.007	0.007	2,757,579
2024-09-17	0.009	0.009	0.008	0.009	0.009	1,531,308
2024-09-16	0.009	0.009	0.009	0.009	0.009	0
2024-09-13	0.009	0.009	0.009	0.009	0.009	0
2024-09-12	0.008	0.009	0.008	0.009	0.009	319,296
2024-09-11	0.008	0.008	0.008	0.008	0.008	2,328,093
2024-09-10	0.008	0.008	0.008	0.008	0.008	1,730,000
2024-09-09	0.008	0.008	0.008	0.008	0.008	800,000
2024-09-06	0.008	0.008	0.008	0.008	0.008	1,111,333

← NewerPage 9 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.