Skip to main content
Alma Gold Inc. (CSE:ALMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.005 (3.33%)
Mar 6, 2026, 3:03 PM EST

Alma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.150.150.150.150.15-2,800
Mar 4, 20260.170.170.150.150.15-9.09%13,646
Mar 3, 20260.130.170.130.170.1710.00%277,500
Mar 2, 20260.150.150.120.150.153.45%233,130
Feb 27, 20260.150.150.150.150.15-550
Feb 26, 20260.130.150.130.150.153.57%170,175
Feb 25, 20260.140.140.140.140.14-10,000
Feb 24, 20260.140.140.140.140.14-34,150
Feb 23, 20260.140.140.140.140.14-1,000
Feb 20, 20260.130.140.130.140.1416.67%64,871
Feb 19, 20260.130.130.120.120.12-154,000
Feb 17, 20260.120.120.120.120.12-969
Feb 13, 20260.130.140.120.120.12-65,000
Feb 12, 20260.120.130.120.120.12-14.29%75,000
Feb 11, 20260.140.140.140.140.1416.67%1,500
Feb 10, 20260.140.140.120.120.12-14.29%60,500
Feb 9, 20260.140.140.140.140.1412.00%299,504
Feb 6, 20260.140.140.130.130.138.70%56,000
Feb 5, 20260.140.140.120.120.12-17.86%100,000
Feb 4, 20260.140.140.140.140.14-3.45%25,000
Feb 3, 20260.140.150.140.150.153.57%18,500
Feb 2, 20260.150.150.140.140.143.70%41,000
Jan 30, 20260.140.140.140.140.14-3.57%21,500
Jan 29, 20260.140.140.140.140.14-9.68%116,000
Jan 28, 20260.160.160.160.160.1610.71%11,550
Jan 27, 20260.140.140.140.140.14-6.67%7,000
Jan 26, 20260.150.150.150.150.15-76,119
Jan 23, 20260.150.150.150.150.15-60,000
Jan 22, 20260.150.150.150.150.153.45%35,000
Jan 21, 20260.140.150.140.150.15-3.33%30,000
Jan 20, 20260.150.150.150.150.15-58,000
Jan 19, 20260.150.150.150.150.15-37,000
Jan 16, 20260.150.160.140.150.15-96,730
Jan 15, 20260.150.150.140.150.157.14%176,500
Jan 14, 20260.150.150.140.140.14-3.45%120,500
Jan 13, 20260.130.150.130.150.1520.83%255,500
Jan 12, 20260.110.120.110.120.129.09%58,277
Jan 9, 20260.100.120.100.110.1110.00%690,000
Jan 8, 20260.110.120.100.100.10-4.76%223,400
Jan 7, 20260.110.110.110.110.11-11,500
Jan 6, 20260.100.110.100.110.1116.67%53,000
Jan 5, 20260.090.090.090.090.09-41,500
Jan 2, 20260.090.090.090.090.09-1,000
Dec 31, 20250.090.090.090.090.09-1,300
Dec 30, 20250.100.100.090.090.09-682,150
Dec 29, 20250.090.100.090.090.09-5.26%29,000
Dec 24, 20250.100.100.100.100.10-36,000
Dec 23, 20250.100.100.100.100.105.56%1,350
Dec 22, 20250.090.090.090.090.0912.50%30,500
Dec 19, 20250.080.090.070.080.08-91,000
Dec 18, 20250.090.090.080.080.08-5.88%57,300
Dec 17, 20250.090.090.090.090.09-76,957
Dec 15, 20250.090.090.090.090.096.25%5,000
Dec 10, 20250.080.100.080.080.08-286,000
Dec 9, 20250.080.080.080.080.08-15.79%409,500
Dec 8, 20250.090.100.090.100.105.56%122,000
Dec 5, 20250.090.090.090.090.09-131,227
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