Almonty Industries Inc. - Common Shares (ALM)

8.1600
+0.0200 (0.25%)
NASDAQ · Last Trade: Nov 12th, 12:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Almonty Industries Inc. - Common Shares (ALM)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/20268.418.418.068.164,518,5298.16
11/10/20268.478.637.928.143,814,1918.14
11/09/20268.458.948.318.784,330,1118.78
11/06/20268.198.287.808.125,907,1728.12
11/05/20268.738.867.707.957,466,1167.95
11/04/20268.939.258.588.794,908,2628.79
11/03/20268.878.958.658.692,879,5158.69
11/02/20268.929.278.678.716,004,2778.71
10/30/20268.748.968.438.705,573,8348.70
10/29/20269.089.498.959.304,158,2179.30
10/28/20269.729.739.049.399,545,2929.39
10/27/20269.319.789.209.566,234,6919.56
10/26/20268.909.438.649.209,030,1679.20
10/23/20268.799.048.398.866,820,8778.86
10/22/20268.798.918.588.755,799,7148.75
10/21/20269.279.499.099.349,034,5289.34
10/20/20268.579.358.468.909,527,4548.90
10/19/202610.0410.048.668.8312,196,7178.83
10/16/20269.9910.439.719.836,006,7329.83
10/15/20269.8210.299.3510.108,872,01810.10
10/14/202610.6210.699.9310.197,919,33610.19
10/13/202611.1911.6310.8910.986,237,88310.98
10/12/202611.4611.6010.8711.086,146,63011.08
10/09/202611.9011.9211.4311.876,247,73311.87
10/08/202611.8012.2211.2211.579,156,14611.57
10/07/202612.5612.6312.0112.104,857,61612.10
10/06/202613.5213.5812.9613.044,887,43213.04
10/05/202613.2313.6712.9513.523,877,11913.52
10/02/202613.2013.7713.1913.405,726,74813.40
10/01/202612.9713.3612.7613.186,611,34013.18
9/30/202613.2213.7312.9713.163,520,00613.16
9/29/202613.7513.7512.7413.196,536,94913.19
9/28/202613.2113.6213.0213.214,585,79913.21
9/25/202612.8314.0712.7713.7211,521,40013.72
9/24/202612.9713.1712.3712.406,794,98012.40
9/23/202613.7913.9713.4013.624,817,91013.62
9/22/202614.4914.4913.8614.356,204,20314.35
9/21/202614.6315.2314.1114.666,113,41514.66
9/18/202614.3214.5913.6813.847,864,44613.84
9/17/202614.0514.2613.8314.135,842,72714.13
9/16/202614.3314.4113.2513.475,269,35113.47
9/15/202614.6815.2514.0114.044,801,15814.04
9/14/202615.6815.6814.6514.706,548,38514.70
9/11/202617.0617.1014.9415.4911,178,67215.49
9/10/202617.7117.7116.4516.576,175,97316.57
9/09/202619.0019.1718.2018.334,437,19918.33
9/08/202617.7219.4517.4619.1210,360,90719.12
9/04/202617.5917.9317.0517.575,965,75617.57
9/03/202617.9718.0017.0517.846,016,73217.84
9/02/202618.0418.0416.6217.699,800,64917.69
9/01/202617.2418.1316.8417.647,261,93417.64
8/31/202618.1918.3917.4217.804,857,01617.80
8/28/202618.8919.0017.8918.043,614,01318.04
8/27/202618.0519.0517.9018.895,064,98218.89
8/26/202618.6118.8618.1018.243,478,03518.24
8/25/202618.2919.0017.8018.934,208,76918.93
8/24/202618.7018.7517.9218.284,470,71018.28
8/21/202618.0019.0618.0018.518,499,75918.51
8/20/202615.8117.7615.7517.6910,506,86417.69
8/19/202616.0516.2915.6416.186,670,92216.18
8/18/202615.7816.1415.2615.606,117,65015.60
8/17/202616.2016.8615.8616.3613,398,39916.36
8/14/202614.0315.4714.0115.096,341,78415.09
8/13/202614.0014.3513.6613.854,324,04813.85
8/12/202613.9714.6713.0614.378,335,61714.37