Alma Gold Inc. (ALMA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0500

+0.0100

(+25.00%)

At close: 02:02PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,600
27 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
19 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
18 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
17 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
14 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
13 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
12 June 2024	0.0350	0.0550	0.0300	0.0550	0.0550	7,032
11 June 2024	0.0450	0.0550	0.0450	0.0550	0.0550	30,000
10 June 2024	0.0400	0.0450	0.0400	0.0450	0.0450	60,000
07 June 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
06 June 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 June 2024	0.0250	0.0450	0.0250	0.0450	0.0450	46,000
04 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 May 2024	0.0350	0.0350	0.0250	0.0300	0.0300	12,000
27 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,000
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
09 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
07 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
06 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
02 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
01 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
30 Apr 2024	0.0350	0.0450	0.0300	0.0450	0.0450	38,000
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
22 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
19 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
18 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,998
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	66,878
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
11 Apr 2024	0.0300	0.0300	0.0250	0.0300	0.0300	70,000
10 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,878
09 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
04 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
01 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
28 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
27 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Mar 2024	0.0350	0.0700	0.0350	0.0400	0.0400	174,000
21 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
14 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Mar 2024	0.0300	0.0350	0.0300	0.0350	0.0350	47,400
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	25,200
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0250	0.0350	0.0250	0.0300	0.0300	145,000
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,200
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
01 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
29 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
28 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
27 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
26 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
23 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
22 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
21 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
15 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
14 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
12 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
09 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
07 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,743.00-1,732.65(-1.87%)

Alma Gold Inc. (ALMA.CN)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,743.00
-1,732.65(-1.87%)