Skip to main content
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Jun 27, 2025, 9:54 AM EDT

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.080.080.080.08--5.88%3,500
Jun 26, 20250.070.090.070.09-30.77%12,000
Jun 25, 20250.070.070.070.07--7.14%7,500
Jun 24, 20250.070.070.070.07--5,000
Jun 23, 20250.070.070.070.07--12.50%2,000
Jun 20, 20250.080.080.080.08---
Jun 19, 20250.080.080.080.08---
Jun 18, 20250.070.080.070.08--76,000
Jun 17, 20250.080.080.080.08---
Jun 16, 20250.080.080.080.08--20,000
Jun 13, 20250.080.080.080.08--76,000
Jun 12, 20250.080.080.080.08--1,000
Jun 11, 20250.090.090.080.08--10,000
Jun 10, 20250.070.080.060.08-6.67%13,300
Jun 9, 20250.090.090.080.08--6.25%208,660
Jun 6, 20250.100.100.080.08--23.81%61,027
Jun 5, 20250.110.110.110.11---
Jun 4, 20250.110.110.110.11---
Jun 3, 20250.110.110.110.11---
Jun 2, 20250.100.110.100.11--55,666
May 30, 20250.110.110.110.11---
May 29, 20250.100.110.100.11-5.00%26,000
May 28, 20250.100.100.100.10--10,000
May 27, 20250.100.100.100.10---
May 26, 20250.100.100.100.10--805
May 23, 20250.100.100.100.10-11.11%25,000
May 22, 20250.090.090.090.09---
May 21, 20250.090.090.090.09--2,000
May 20, 20250.100.100.090.09--14.29%15,000
May 16, 20250.100.110.090.11-5.00%216,500
May 15, 20250.100.100.100.10--140,500
May 14, 20250.100.100.100.10--41,500
May 13, 20250.110.110.100.10--9.09%220,000
May 12, 20250.130.130.110.11-4.76%64,613
May 9, 20250.110.110.100.11--4.55%28,962
May 8, 20250.110.110.110.11---
May 7, 20250.110.110.110.11--95,500
May 6, 20250.110.110.110.11---
May 5, 20250.110.110.110.11---
May 2, 20250.110.110.110.11---
May 1, 20250.110.110.110.11---
Apr 30, 20250.110.110.110.11---
Apr 29, 20250.110.110.110.11-22.22%1,000
Apr 28, 20250.090.090.090.09---
Apr 25, 20250.090.090.090.09--83,555
Apr 24, 20250.090.090.090.09--5.26%7,000
Apr 23, 20250.100.100.100.10--5.00%10,263
Apr 22, 20250.100.100.100.10---
Apr 21, 20250.100.100.100.10--10,000
Apr 17, 20250.100.100.100.10---