Canada Markets closed

Alma Gold Inc. (ALMA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0400 (+80.00%)
At close: 03:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.06500.09000.06500.09000.090078,633
May 19, 20220.05000.05000.05000.05000.0500-
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.0500-
May 16, 20220.05000.05000.05000.05000.05001,000
May 13, 20220.05000.05000.05000.05000.0500-
May 12, 20220.05000.05000.05000.05000.0500-
May 11, 20220.05500.05500.05000.05000.050050,000
May 10, 20220.05500.05500.05500.05500.0550-
May 09, 20220.05500.05500.05500.05500.0550-
May 06, 20220.05500.05500.05500.05500.0550-
May 05, 20220.05500.05500.05500.05500.055045,000
May 04, 20220.05500.05500.05500.05500.0550-
May 03, 20220.05500.05500.05500.05500.0550-
May 02, 20220.05500.05500.05500.05500.055025,068
Apr 29, 20220.05500.05500.05500.05500.0550-
Apr 28, 20220.06000.06000.05500.05500.055028,975
Apr 27, 20220.06500.06500.06000.06000.06005,000
Apr 26, 20220.06000.06000.06000.06000.0600-
Apr 25, 20220.07000.07000.06000.06000.06004,500
Apr 22, 20220.07000.07000.07000.07000.0700-
Apr 21, 20220.07000.07000.07000.07000.0700-
Apr 20, 20220.07000.07000.07000.07000.0700-
Apr 19, 20220.07000.07000.07000.07000.0700-
Apr 18, 20220.07000.07000.07000.07000.0700-
Apr 14, 20220.07000.07000.07000.07000.0700-
Apr 13, 20220.07000.07000.07000.07000.07001,000
Apr 12, 20220.08000.08000.07000.07000.070050,000
Apr 11, 20220.07000.07000.07000.07000.0700-
Apr 08, 20220.11500.11500.07000.07000.070019,350
Apr 07, 20220.10000.10000.10000.10000.10009,000
Apr 06, 20220.07000.07000.07000.07000.0700-
Apr 05, 20220.07000.07000.07000.07000.0700200,000
Apr 04, 20220.08000.08000.08000.08000.0800-
Apr 01, 20220.08000.08000.08000.08000.0800-
Mar 31, 20220.08000.08000.08000.08000.08004,000
Mar 30, 20220.06500.06500.06500.06500.0650-
Mar 29, 20220.06500.06500.06500.06500.0650-
Mar 28, 20220.08500.08500.06500.06500.065018,290
Mar 25, 20220.10500.10500.10500.10500.1050-
Mar 24, 20220.10000.10500.10000.10500.105011,250
Mar 23, 20220.08000.10500.08000.10500.105010,028
Mar 22, 20220.07500.11000.07500.11000.110017,000
Mar 21, 20220.08000.08000.08000.08000.0800-
Mar 18, 20220.06500.08000.06000.08000.08009,000
Mar 17, 20220.07500.07500.07500.07500.0750-
Mar 16, 20220.07500.07500.07500.07500.0750150,000
Mar 15, 20220.07500.07500.07500.07500.0750-
Mar 14, 20220.07500.07500.07500.07500.0750-
Mar 11, 20220.08500.08500.07500.07500.075020,000
Mar 10, 20220.07000.08500.07000.08500.085016,000
Mar 09, 20220.05500.07000.05500.07000.070048,750
Mar 08, 20220.05000.05000.05000.05000.05001,520
Mar 07, 20220.05000.05000.05000.05000.0500-
Mar 04, 20220.05000.05000.05000.05000.050012,000
Mar 03, 20220.05000.05000.05000.05000.050030,900
Mar 02, 20220.05000.05000.05000.05000.0500-
Mar 01, 20220.05000.05000.05000.05000.0500352,000
Feb 28, 20220.05000.05000.05000.05000.0500-
Feb 25, 20220.05000.05000.05000.05000.05009,500
Feb 24, 20220.05000.05000.05000.05000.050020,000
Feb 23, 20220.05000.05000.05000.05000.05001,000
Feb 22, 20220.05000.05000.05000.05000.050014,250
Feb 18, 20220.05000.05000.05000.05000.050076,000
Feb 17, 20220.05000.05000.05000.05000.050010,000
Feb 16, 20220.06000.06000.06000.06000.06005,000
Feb 15, 20220.05000.05000.05000.05000.0500-
Feb 14, 20220.05000.05000.05000.05000.0500-
Feb 11, 20220.05000.05000.05000.05000.05005,000
Feb 10, 20220.05000.05000.05000.05000.0500-
Feb 09, 20220.05000.05000.05000.05000.0500-
Feb 08, 20220.05000.05000.05000.05000.0500-
Feb 07, 20220.05000.05000.05000.05000.05004,000
Feb 04, 20220.05000.05000.05000.05000.0500-
Feb 03, 20220.05000.05000.05000.05000.050014,500
Feb 02, 20220.05000.05000.05000.05000.0500-
Feb 01, 20220.05000.05000.05000.05000.0500-
Jan 31, 20220.05000.05000.05000.05000.0500-
Jan 28, 20220.05000.05000.05000.05000.0500215,000
Jan 27, 20220.05000.05000.05000.05000.0500-
Jan 26, 20220.05000.05000.05000.05000.0500-
Jan 25, 20220.05500.05500.05000.05000.05007,000
Jan 24, 20220.05500.05500.05500.05500.05505,000
Jan 21, 20220.05000.05000.05000.05000.05005,225
Jan 20, 20220.05000.05000.04500.05000.0500373,750
Jan 19, 20220.06000.06000.06000.06000.0600-
Jan 18, 20220.06000.06000.06000.06000.060049,000
Jan 17, 20220.05500.05500.05500.05500.055010,410
Jan 14, 20220.06000.06000.05000.05500.0550131,000
Jan 13, 20220.06500.06500.06500.06500.0650-
Jan 12, 20220.06500.06500.06500.06500.065015,000
Jan 11, 20220.06000.06500.06000.06500.065055,000
Jan 10, 20220.06000.06000.06000.06000.060055,000
Jan 07, 20220.05000.05000.05000.05000.0500114,185
Jan 06, 20220.05500.05500.05000.05000.050061,000
Jan 05, 20220.04000.04500.04000.04500.0450112,850
Jan 04, 20220.05000.05000.05000.05000.0500-
Dec 31, 20210.05000.05000.05000.05000.0500-
Dec 30, 20210.05000.05000.05000.05000.0500-
Dec 29, 20210.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...