Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	18.65	19.00	18.38	18.75	-	-0.21%	36,773
Feb 4, 2026	18.30	18.90	18.00	18.79	18.79	16.78%	69,508
Feb 3, 2026	15.95	16.61	15.57	16.09	16.09	0.88%	45,005
Feb 2, 2026	16.10	16.54	15.90	15.95	15.95	-0.37%	11,392
Jan 30, 2026	16.24	16.27	15.83	16.01	16.01	-4.70%	19,445
Jan 29, 2026	16.84	16.90	16.21	16.80	16.80	5.93%	59,084
Jan 28, 2026	15.74	15.86	15.51	15.86	15.86	-3.35%	17,379
Jan 27, 2026	16.02	16.83	16.02	16.41	16.41	7.40%	77,787
Jan 23, 2026	15.25	15.33	15.21	15.28	15.28	3.24%	2,927
Jan 22, 2026	14.66	15.68	14.65	14.80	14.80	7.64%	26,094
Jan 21, 2026	13.35	14.33	13.35	13.75	13.75	9.56%	21,877
Jan 20, 2026	12.60	12.60	12.41	12.55	12.55	-2.18%	10,583
Jan 19, 2026	13.30	13.30	12.75	12.83	12.83	-4.18%	11,219
Jan 16, 2026	13.43	13.45	13.01	13.39	13.39	-0.22%	8,368
Jan 15, 2026	13.01	13.66	13.01	13.42	13.42	-0.22%	12,956
Jan 14, 2026	13.62	13.90	13.21	13.45	13.45	-0.81%	32,641
Jan 13, 2026	13.12	13.62	13.06	13.56	13.56	3.91%	10,986
Jan 12, 2026	13.53	13.53	12.87	13.05	13.05	-4.61%	54,309
Jan 9, 2026	13.85	14.02	13.43	13.68	13.68	-2.98%	36,758
Jan 8, 2026	14.41	14.61	13.98	14.10	14.10	-1.81%	10,826
Jan 7, 2026	14.42	14.69	14.20	14.36	14.36	0.77%	20,575
Jan 6, 2026	13.91	14.83	13.91	14.25	14.25	8.20%	8,570
Jan 5, 2026	13.54	13.80	13.10	13.17	13.17	-0.53%	12,469
Jan 2, 2026	13.20	13.48	13.12	13.24	13.24	0.61%	3,952
Dec 31, 2025	14.28	14.47	13.03	13.16	13.16	-3.24%	12,995
Dec 30, 2025	13.59	13.80	13.20	13.60	13.60	-1.88%	20,478
Dec 29, 2025	13.21	14.11	13.21	13.86	13.86	5.32%	24,664
Dec 24, 2025	13.27	13.51	13.03	13.16	13.16	-1.57%	3,069
Dec 23, 2025	13.06	13.69	13.06	13.37	13.37	4.13%	9,044
Dec 22, 2025	12.95	13.26	12.74	12.84	12.84	0.86%	7,183
Dec 19, 2025	12.40	12.96	12.37	12.73	12.73	7.70%	19,299
Dec 18, 2025	11.94	11.94	11.64	11.82	11.82	-0.67%	14,471
Dec 17, 2025	11.53	11.97	11.53	11.90	11.90	8.48%	55,055
Dec 16, 2025	10.39	11.25	10.39	10.97	10.97	5.68%	12,324
Dec 15, 2025	10.20	10.38	10.19	10.38	10.38	3.28%	31,938
Dec 12, 2025	10.22	10.22	9.90	10.05	10.05	-1.47%	484
Dec 11, 2025	10.30	10.54	9.90	10.20	10.20	-4.23%	15,673
Dec 10, 2025	10.99	11.00	10.60	10.65	10.65	-2.38%	12,495
Dec 8, 2025	10.85	10.92	10.31	10.91	10.91	0.55%	15,557
Dec 5, 2025	10.27	10.98	10.27	10.85	10.85	6.79%	25,326
Dec 4, 2025	10.42	10.42	9.91	10.16	10.16	-2.50%	8,798
Dec 3, 2025	10.55	10.68	10.35	10.42	10.42	5.79%	11,058
Dec 2, 2025	10.22	10.47	9.71	9.85	9.85	-3.62%	7,825
Dec 1, 2025	9.83	10.35	9.83	10.22	10.22	4.18%	18,276
Nov 28, 2025	9.81	10.00	9.56	9.81	9.81	1.87%	20,091
Nov 27, 2025	9.51	9.73	9.51	9.63	9.63	2.34%	19,869
Nov 26, 2025	9.36	9.41	9.36	9.41	9.41	2.62%	12,343
Nov 25, 2025	9.00	9.20	9.00	9.17	9.17	6.75%	3,035
Nov 24, 2025	8.02	8.59	8.00	8.59	8.59	-1.60%	18,167
Nov 21, 2025	9.27	9.27	8.65	8.73	8.73	-8.59%	19,335