End of day Prices (full format), 150 Days for (AME) ALTO METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
| 319,526
| 0
| 19.6
| 19.6
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 0.043
| 0.043
| ###
| ###
| 1,286,127
| 27,651
| 2.4
| 2.4
| 0.0 |
2024-Apr-26 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2024-Apr-24 Wed
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| 19.8
| 19.8
| ### |
2024-Apr-23 Tue
| 0.043
| 0.044
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2024-Apr-22 Mon
| 0.043
| 0.044
| 0.043
| 0.043
|
|
| 64.7
| 64.7
| ### |
2024-Apr-19 Fri
| 0.044
| 0.044
| 0.043
| 0.043
| 310,541
| ###
| 22.2
| 22.2
| ### |
2024-Apr-18 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 483,827
| ###
| 63.3
| 63.3
| ### |
2024-Apr-17 Wed
| 0.043
| 0.043
| 0.042
| 0.043
| 1,001,155
| 42,549
| ###
| ###
| ### |
2024-Apr-16 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| 972,125
| ###
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.043
| 0.043
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 0.043
| 0.044
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| 15.5
| 15.5
| ### |
2024-Apr-10 Wed
| 0.045
| 0.045
| 0.042
| 0.042
| 1,791,175
| ###
| ###
| ###
| ### |
2024-Apr-09 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 1,086,176
| 48,877
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.042
| ###
| ###
| 0.045
| 5,203,142
| 0
| 94.8
| 94.8
| ### |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 1,559,043
| 0
| 98.2
| 98.2
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,916,651
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 1,476,146
| 0
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 0.029
| 0.029
| 325,257
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 0.029
| ###
| 935,074
| 13,558
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 0.028
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| 0.028
| 0.028
|
|
| 7.9
| 7.9
| ### |
2024-Mar-15 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 601,422
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 290,681
| 0
| 18.1
| 18.1
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 209,655
| 0
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 123,373
| 0
| 16.0
| 16.0
| 0.0 |
2024-Mar-04 Mon
| 0.028
| ###
| 0.028
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2024-Mar-01 Fri
| 0.028
| 0.028
| 0.027
| 0.027
| 329,573
| ###
| 12.6
| 12.6
| ### |
2024-Feb-29 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 65,358
| ###
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| 0.028
| 0.028
| 0.0225
| 0.023
| 1,869,240
| ###
| 0.9
| 0.9
| ### |
2024-Feb-23 Fri
| 0.029
| ###
| 0.029
| 0.029
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| 0.029
| ###
| 0.029
| 0.029
| 1,036,773
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 0.9
| 0.9
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,186,440
| 0
| 94.8
| 94.8
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 0.028
| 0.029
| 0.028
| 0.029
| 640,357
| 18,250
| 85.4
| 85.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 0.028
| 0.028
|
|
| 5.7
| 5.7
| ### |
2024-Feb-14 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2024-Feb-13 Tue
| 0.029
| 0.029
| 0.027
| 0.028
| 469,083
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 0.028
| 0.029
| 0.028
| 0.028
| 443,676
| 12,644
| ###
| ###
| ### |
2024-Feb-08 Thu
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| 88.1
| 88.1
| ### |
2024-Feb-07 Wed
| 0.028
| 0.028
| 0.027
| 0.027
| 188,086
| 5,172
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 823,553
| 23,059
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| 0.028
| ###
| 0.028
| ###
| 83,722
| 1,172
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 246,577
| 0
| 13.7
| 13.7
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 426,153
| 0
| 15.7
| 15.7
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-16 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2024-Jan-15 Mon
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 24,356
| 1,022
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2024-Jan-09 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2024-Jan-08 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 75,644
| 3,177
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2024-Jan-04 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| 20.3
| 20.3
| ### |
2024-Jan-02 Tue
| 0.043
| ###
| 0.043
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Dec-29 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Dec-28 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 62.7
| 62.7
| ### |
2023-Dec-27 Wed
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 0.045
| 0.045
| 0.043
| 0.043
|
|
| 7.7
| 7.7
| ### |
2023-Dec-21 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 143,688
| ###
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Dec-18 Mon
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 67.3
| 67.3
| ### |
2023-Dec-15 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 93,786
| ###
| 64.9
| 64.9
| ### |
2023-Dec-14 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.041
| 0.042
| 0.041
| 0.041
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Dec-11 Mon
| 0.044
| 0.044
| 0.042
| 0.042
|
|
| 12.1
| 12.1
| ### |
2023-Dec-08 Fri
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.045
| 0.046
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| 0.045
| 0.045
| 0.044
| 0.044
| 912,174
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 77.9
| 77.9
| ### |
2023-Dec-04 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Nov-27 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Nov-24 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Nov-23 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 3,923
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 72,649
| ###
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| 0.046
| 0.046
| 0.045
| 0.045
| 220,829
| 10,047
| 18.3
| 18.3
| ### |
2023-Nov-20 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Nov-16 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 2,250
| ###
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Nov-14 Tue
| 0.041
| 0.045
| 0.041
| 0.045
| 81,226
| ###
| 96.8
| 96.8
| ### |
2023-Nov-13 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Nov-09 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| 0.043
| 0.043
| 0.042
| 0.042
| 231,750
| 9,849
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 0.045
| 0.045
| 0.042
| 0.045
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.045
| 0.046
| 0.043
| 0.046
|
|
| 78.1
| 78.1
| ### |
2023-Nov-02 Thu
| 0.045
| 0.045
| 0.044
| 0.045
|
|
| 62.5
| 62.5
| ### |
2023-Nov-01 Wed
| 0.045
| 0.045
| 0.044
| 0.044
| 190,478
| 8,476
| 21.4
| 21.4
| ### |
2023-Oct-31 Tue
| 0.044
| 0.045
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 0.045
| 0.045
| 0.043
| 0.044
| 2,509,779
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 65.2
| 65.2
| ### |
2023-Oct-26 Thu
| 0.047
| 0.047
| 0.045
| 0.046
| 149,477
| 6,875
| 21.3
| 21.3
| ### |
2023-Oct-25 Wed
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| 20.9
| 20.9
| ### |
2023-Oct-24 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Oct-23 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.045
| 0.045
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-17 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-16 Mon
| 0.046
| ###
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-12 Thu
| 0.0445
| 0.046
| 0.0445
| 0.045
|
|
| 78.7
| 78.7
| ### |
2023-Oct-11 Wed
| 0.045
| 0.045
| 0.044
| 0.045
| 734,222
| 32,672
| 62.7
| 62.7
| ### |
2023-Oct-10 Tue
| 0.0445
| 0.046
| 0.0445
| 0.045
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| 0.044
| 0.044
| 0.043
| 0.044
| 258,181
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 89,043
| ###
| 70.9
| 70.9
| ### |
2023-Oct-05 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 436,756
| 19,654
| 66.4
| 66.4
| ### |
2023-Oct-04 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 955,189
| 42,983
| ###
| ###
| ### |
2023-Oct-03 Tue
| 0.047
| 0.047
| 0.045
| 0.045
|
|
| 11.6
| 11.6
| ### |
2023-Oct-02 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2023-Sep-29 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2023-Sep-28 Thu
| 0.048
| 0.048
| 0.046
| 0.046
|
|
| 9.6
| 9.6
| ### |
|