NamR More Historical Data - ALNMR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
NamR SA (ALNMR)
NamR SA (ALNMR) Historical

ALNMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	1.59	0.07	4.26%	1.43	1.59	1.43	4,463
May 20 2024	1.525	-0.01	-0.33%	1.525	1.525	1.435	70
May 17 2024	1.53	0.01	0.66%	1.52	1.53	1.43	159
May 16 2024	1.52	0.04	3.05%	1.42	1.535	1.42	2,150
May 15 2024	1.475	0.06	3.87%	1.51	1.51	1.475	949
May 14 2024	1.42	-0.08	-5.33%	1.51	1.52	1.42	1,490
May 13 2024	1.50	0.08	5.63%	1.42	1.50	1.31	6,761
May 10 2024	1.42	0.04	2.90%	1.375	1.51	1.375	4,729
May 09 2024	1.38	0.00	0.00%	1.38	1.38	1.34	797
May 08 2024	1.38	0.00	0.00%	1.33	1.38	1.33	960
May 07 2024	1.38	0.00	0.00%	1.385	1.48	1.38	1,381
May 06 2024	1.38	-0.15	-9.51%	1.55	1.55	1.38	4,948
May 03 2024	1.525	0.32	26.03%	1.21	1.60	1.21	36,670
May 02 2024	1.21	0.00	0.41%	1.16	1.21	1.16	721
Apr 30 2024	1.205	0.01	0.84%	1.20	1.205	1.16	259
Apr 29 2024	1.195	-0.02	-1.24%	1.205	1.205	1.16	22
Apr 26 2024	1.21	0.00	0.41%	1.15	1.21	1.12	993
Apr 25 2024	1.205	-0.01	-0.82%	1.205	1.205	1.205	9
Apr 24 2024	1.215	0.02	1.25%	1.16	1.215	1.16	154
Apr 23 2024	1.20	0.03	2.56%	1.18	1.20	1.16	596
Apr 22 2024	1.17	0.00	0.00%	1.18	1.18	1.16	333
Apr 19 2024	1.17	0.02	1.74%	1.155	1.17	1.155	87
Apr 18 2024	1.15	-0.02	-1.71%	1.17	1.17	1.15	66
Apr 17 2024	1.17	-0.01	-0.85%	1.17	1.17	1.17	1
Apr 16 2024	1.18	0.00	0.00%	1.18	1.18	1.12	444
Apr 15 2024	1.18	-0.03	-2.48%	1.205	1.22	1.12	145
Apr 12 2024	1.21	0.08	7.08%	1.075	1.21	1.075	1,616
Apr 11 2024	1.13	0.07	6.60%	1.03	1.13	1.03	328
Apr 10 2024	1.06	-0.05	-4.50%	1.11	1.11	1.03	361
Apr 09 2024	1.11	-0.09	-7.50%	1.195	1.195	1.01	1,412
Apr 08 2024	1.20	0.00	0.00%	1.21	1.21	1.15	326
Apr 05 2024	1.20	0.04	3.90%	1.16	1.20	1.155	994
Apr 04 2024	1.155	0.08	6.94%	1.085	1.155	1.08	277
Apr 03 2024	1.08	-0.13	-10.74%	1.21	1.21	1.08	3,938
Apr 02 2024	1.21	-0.01	-0.82%	1.17	1.21	1.155	961
Mar 28 2024	1.22	-0.04	-3.17%	1.175	1.22	1.175	648
Mar 27 2024	1.26	0.00	0.00%	1.255	1.32	1.18	1,981
Mar 26 2024	1.26	-0.03	-2.33%	1.29	1.36	1.26	979
Mar 25 2024	1.29	0.02	1.18%	1.30	1.345	1.175	2,665
Mar 22 2024	1.275	0.10	8.51%	1.20	1.275	1.19	684
Mar 21 2024	1.175	-0.10	-7.84%	1.265	1.265	1.175	2,020
Mar 20 2024	1.275	0.01	0.79%	1.265	1.275	1.18	169
Mar 19 2024	1.265	-0.01	-0.39%	1.265	1.265	1.265	1
Mar 18 2024	1.27	0.05	4.10%	1.21	1.27	1.105	882
Mar 15 2024	1.22	0.09	7.96%	1.12	1.22	1.10	32,345
Mar 14 2024	1.13	-0.02	-1.74%	1.155	1.16	1.13	4,619
Mar 13 2024	1.15	-0.08	-6.12%	1.22	1.22	1.15	4,001
Mar 12 2024	1.225	-0.03	-2.00%	1.225	1.225	1.225	3,951
Mar 11 2024	1.25	-0.05	-3.85%	1.28	1.30	1.25	459
Mar 08 2024	1.30	-0.07	-4.76%	1.38	1.38	1.20	14,913
Mar 07 2024	1.365	-0.06	-3.87%	1.40	1.40	1.30	4,295
Mar 06 2024	1.42	-0.11	-7.19%	1.55	1.60	1.40	7,125
Mar 05 2024	1.53	-0.05	-3.16%	1.70	1.70	1.53	3,140
Mar 04 2024	1.58	0.03	1.61%	1.67	1.70	1.58	16,310
Mar 01 2024	1.555	0.03	1.97%	1.53	1.66	1.48	12,175
Feb 29 2024	1.525	-0.13	-7.58%	1.58	1.70	1.30	20,708
Feb 28 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
Feb 27 2024	1.65	0.33	25.00%	1.50	1.68	1.50	10,810
Feb 26 2024	1.32	0.32	32.00%	1.00	1.44	1.00	8,154
Feb 23 2024	1.00	-0.10	-9.09%	1.09	1.10	1.00	1,401
Feb 22 2024	1.10	-0.06	-5.17%	1.16	1.23	1.10	4,818

Golden Goliath Resources

Vertical Peak (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions