Almonty Industries Inc. (ASX:AII)
Australia · Delayed Price · Currency is AUD 5.80
+0.48 (9.02%)
Aug 1, 2025, 4:10 PM AEST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.58 | 5.80 | 5.50 | 5.80 | 5.80 | 9.02% | 51,707 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.26 | 5.32 | 5.32 | -1.85% | 21,624 |
| Jul 30, 2025 | 5.37 | 5.42 | 5.16 | 5.42 | 5.42 | 1.31% | 38,552 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.25 | 5.35 | 5.35 | -9.17% | 55,966 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.79 | 5.89 | 5.89 | -12.35% | 123,460 |
| Jul 25, 2025 | 6.83 | 6.83 | 6.67 | 6.72 | 6.72 | -0.59% | 21,903 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.70 | 6.76 | 6.76 | -0.15% | 28,957 |
| Jul 23, 2025 | 6.93 | 7.09 | 6.77 | 6.77 | 6.77 | -1.17% | 7,133 |
| Jul 22, 2025 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | 0.15% | 10,190 |
| Jul 21, 2025 | 6.79 | 6.84 | 6.75 | 6.84 | 6.84 | 0.74% | 26,748 |
| Jul 20, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 364 |
| Jul 18, 2025 | 7.10 | 7.10 | 6.70 | 6.79 | 6.79 | -7.87% | 171,015 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.30 | 7.37 | 7.37 | 1.66% | 3,461 |
| Jul 16, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 2.84% | 82,773 |
| Jul 15, 2025 | 7.20 | 7.20 | 6.90 | 7.05 | 7.05 | -12.96% | 22,142 |
| Jul 14, 2025 | 8.21 | 8.22 | 8.02 | 8.10 | 8.10 | - | 39,243 |
| Jul 11, 2025 | 7.42 | 8.10 | 7.42 | 8.10 | 8.10 | 9.02% | 23,621 |
| Jul 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jul 9, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jul 8, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.13% | - |
| Jul 7, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% | - |
| Jul 4, 2025 | 7.35 | 7.43 | 7.29 | 7.43 | 7.43 | 4.21% | 102,666 |
| Jul 3, 2025 | 7.28 | 7.28 | 6.82 | 7.13 | 7.13 | -2.06% | 32,711 |
| Jul 2, 2025 | 7.44 | 7.44 | 7.10 | 7.28 | 7.28 | -2.41% | 95,946 |
| Jul 1, 2025 | 7.32 | 7.83 | 7.20 | 7.46 | 7.46 | 2.90% | 66,508 |
| Jun 30, 2025 | 7.07 | 7.25 | 6.95 | 7.25 | 7.25 | 13.64% | 199,391 |
| Jun 27, 2025 | 6.17 | 6.38 | 6.17 | 6.38 | 6.38 | 7.59% | 245,068 |
| Jun 26, 2025 | 5.78 | 5.97 | 5.78 | 5.93 | 5.93 | 11.47% | 151,624 |
| Jun 25, 2025 | 5.30 | 5.32 | 5.27 | 5.32 | 5.32 | 0.95% | 42,107 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.19 | 5.27 | 5.27 | 0.38% | 17,623 |
| Jun 23, 2025 | 5.32 | 5.54 | 5.25 | 5.25 | 5.25 | -1.32% | 19,133 |
| Jun 20, 2025 | 5.36 | 5.36 | 5.22 | 5.32 | 5.32 | 0.95% | 17,826 |
| Jun 19, 2025 | 5.25 | 5.31 | 5.18 | 5.27 | 5.27 | 1.74% | 7,993 |
| Jun 18, 2025 | 5.19 | 5.19 | 5.10 | 5.18 | 5.18 | -0.19% | 14,427 |
| Jun 17, 2025 | 5.34 | 5.36 | 5.18 | 5.19 | 5.19 | - | 79,778 |
| Jun 16, 2025 | 5.32 | 5.32 | 5.15 | 5.19 | 5.19 | -0.95% | 45,515 |
| Jun 13, 2025 | 5.36 | 5.36 | 5.13 | 5.24 | 5.24 | -1.32% | 20,206 |
| Jun 12, 2025 | 5.40 | 5.40 | 5.25 | 5.31 | 5.31 | 1.14% | 36,038 |
| Jun 11, 2025 | 5.25 | 5.25 | 5.21 | 5.25 | 5.25 | 0.57% | 151,875 |
| Jun 10, 2025 | 5.34 | 5.34 | 5.18 | 5.22 | 5.22 | 0.77% | 231,657 |
| Jun 6, 2025 | 5.19 | 5.19 | 5.15 | 5.18 | 5.18 | - | 167,582 |
| Jun 5, 2025 | 5.40 | 5.40 | 5.10 | 5.18 | 5.18 | -1.33% | 114,355 |
| Jun 4, 2025 | 5.16 | 5.25 | 5.09 | 5.25 | 5.25 | 7.58% | 109,709 |
| Jun 3, 2025 | 4.53 | 4.97 | 4.53 | 4.88 | 4.88 | 8.69% | 108,815 |
| Jun 2, 2025 | 4.44 | 4.49 | 4.38 | 4.49 | 4.49 | 0.67% | 56,202 |
| May 30, 2025 | 4.34 | 4.46 | 4.32 | 4.46 | 4.46 | 2.76% | 37,043 |
| May 29, 2025 | 4.47 | 4.47 | 4.26 | 4.34 | 4.34 | - | 26,539 |
| May 28, 2025 | 4.34 | 4.49 | 4.26 | 4.34 | 4.34 | 3.33% | 71,047 |
| May 27, 2025 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 2.94% | 34,641 |
| May 26, 2025 | 4.08 | 4.08 | 4.01 | 4.08 | 4.08 | -1.21% | 5,734 |