Skip to main content
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Dec 5, 2025, 12:51 PM EST

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.090.090.090.090.0912.50%3,000
Dec 2, 20250.080.090.080.080.08-17,000
Dec 1, 20250.080.080.080.080.08-28,900
Nov 28, 20250.090.090.080.080.08-26,656
Nov 26, 20250.080.080.080.080.08-11.11%7,000
Nov 21, 20250.090.090.090.090.09-5.26%11,000
Nov 17, 20250.100.100.100.100.1011.76%17,000
Nov 14, 20250.090.090.090.090.096.25%16,000
Nov 12, 20250.090.090.080.080.08-20.00%80,000
Nov 10, 20250.100.100.100.100.1011.11%79,000
Nov 7, 20250.100.100.090.090.09-10.00%28,424
Nov 5, 20250.090.100.090.100.1017.65%145,500
Nov 4, 20250.090.090.090.090.096.25%17,000
Nov 3, 20250.100.100.080.080.08-55,000
Oct 29, 20250.100.100.080.080.08-20.00%53,500
Oct 28, 20250.090.100.090.100.1025.00%20,000
Oct 27, 20250.080.080.080.080.08-11.11%5,501
Oct 24, 20250.090.090.090.090.09-27,777
Oct 21, 20250.090.090.090.090.09-10.00%2,000
Oct 16, 20250.090.100.090.100.10-52,500
Oct 15, 20250.090.100.090.100.10-2,480
Oct 14, 20250.100.100.100.100.10-25.93%59,000
Oct 10, 20250.130.140.120.140.143.85%92,000
Oct 9, 20250.130.130.130.130.134.00%47,000
Oct 8, 20250.120.130.120.130.1325.00%4,000
Oct 7, 20250.100.100.100.100.1017.65%3,000
Oct 3, 20250.130.130.090.090.09-22.73%11,000
Oct 2, 20250.110.110.110.110.11-4.35%77,727
Sep 30, 20250.120.120.120.120.1215.00%5,000
Sep 29, 20250.100.100.100.100.10-2,000
Sep 26, 20250.100.100.090.100.10-9.09%90,475
Sep 23, 20250.110.110.110.110.11-4,099
Sep 22, 20250.110.110.100.110.11-120,500
Sep 19, 20250.110.110.110.110.11-25,000
Sep 17, 20250.110.110.110.110.11-15.38%500
Sep 16, 20250.130.130.130.130.1313.04%2,000
Sep 15, 20250.110.120.110.120.1215.00%78,200
Sep 12, 20250.110.110.100.100.10-9.09%68,000
Sep 11, 20250.110.110.110.110.11-4.35%500
Sep 10, 20250.120.120.120.120.1227.78%58,000
Sep 9, 20250.110.110.080.090.09-18.18%155,500
Sep 8, 20250.110.110.110.110.11-108,000
Sep 5, 20250.110.110.110.110.1110.00%53,500
Sep 3, 20250.100.100.100.100.105.26%1,950
Sep 2, 20250.100.100.100.100.10-5.00%6,500
Aug 29, 20250.100.100.100.100.10-4.76%31,000
Aug 27, 20250.110.110.110.110.1110.53%129,000
Aug 25, 20250.100.100.100.100.105.56%58,500
Aug 22, 20250.120.120.090.090.09-10.00%84,700
Aug 21, 20250.100.110.100.100.105.26%127,873
Aug 7, 20250.100.100.100.100.10-22,000
Aug 5, 20250.100.100.100.100.10-2,000
Aug 1, 20250.080.100.080.100.105.56%155,626
Jul 31, 20250.080.090.080.090.0912.50%5,000
Jul 30, 20250.080.080.080.080.08-20,000
Jul 29, 20250.080.080.080.080.08-15.79%40,000
Jul 24, 20250.080.100.080.100.1018.75%132,438
Jul 23, 20250.080.080.080.080.08-25,000
Jul 22, 20250.080.080.080.080.08-5.88%64,000
Jul 21, 20250.070.090.060.090.096.25%290,598
Jul 18, 20250.080.080.080.080.08-103,000
Jul 16, 20250.080.080.080.080.08-48,000
Jul 15, 20250.080.080.080.080.08-37,000
Jul 11, 20250.080.080.080.080.086.67%80,000
Jul 9, 20250.080.080.080.080.08-6.25%100,000
Jul 8, 20250.080.080.080.080.08-60,000
Jul 7, 20250.080.080.080.080.086.67%57,050
Jul 4, 20250.080.080.080.080.08-6.25%78,000
Jul 3, 20250.090.090.080.080.08-11.11%195,000
Jul 2, 20250.080.090.080.090.0912.50%39,500
Jun 27, 20250.080.080.080.080.08-5.88%3,500
Jun 26, 20250.070.090.070.090.0930.77%12,000
Jun 25, 20250.070.070.070.070.07-7.14%7,500
Jun 24, 20250.070.070.070.070.07-5,000
Jun 23, 20250.070.070.070.070.07-12.50%2,000
Jun 18, 20250.070.080.070.080.08-76,000
Jun 16, 20250.080.080.080.080.08-20,000
Jun 13, 20250.080.080.080.080.08-76,000
Jun 12, 20250.080.080.080.080.08-1,000
Jun 11, 20250.090.090.080.080.08-10,000
Jun 10, 20250.070.080.060.080.086.67%13,300
Jun 9, 20250.090.090.080.080.08-6.25%208,660
Jun 6, 20250.100.100.080.080.08-23.81%61,027