Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	25.80	25.80	25.21	25.50	-	-5.66%	14,852
Mar 17, 2026	26.71	27.32	26.71	27.03	27.03	-2.56%	19,323
Mar 16, 2026	28.59	28.59	27.47	27.74	27.74	-6.54%	34,700
Mar 13, 2026	29.70	29.77	29.33	29.68	29.68	-3.92%	21,796
Mar 12, 2026	31.16	31.34	30.46	30.89	30.89	3.24%	64,670
Mar 11, 2026	29.79	30.49	29.60	29.92	29.92	8.05%	25,885
Mar 10, 2026	27.24	28.00	27.19	27.69	27.69	7.33%	9,506
Mar 9, 2026	27.20	27.20	25.29	25.80	25.80	-5.94%	21,861
Mar 6, 2026	27.85	27.85	27.01	27.43	27.43	-1.44%	20,020
Mar 5, 2026	28.34	29.05	27.68	27.83	27.83	0.32%	16,722
Mar 4, 2026	27.50	27.84	26.90	27.74	27.74	-2.12%	22,001
Mar 3, 2026	27.50	29.00	27.50	28.34	28.34	9.97%	66,044
Mar 2, 2026	25.72	27.06	25.25	25.77	25.77	2.42%	13,427
Feb 27, 2026	24.49	25.16	24.49	25.16	25.16	8.92%	50,783
Feb 26, 2026	23.10	23.10	22.78	23.10	23.10	0.09%	65,068
Feb 25, 2026	23.00	23.27	22.79	23.08	23.08	8.92%	78,988
Feb 24, 2026	21.31	22.00	21.11	21.19	21.19	4.38%	100,930
Feb 23, 2026	20.60	20.60	19.59	20.30	20.30	-1.41%	42,677
Feb 20, 2026	20.38	20.59	20.20	20.59	20.59	1.93%	20,280
Feb 19, 2026	20.65	20.65	20.19	20.20	20.20	6.54%	26,602
Feb 18, 2026	18.98	18.98	18.63	18.96	18.96	-1.71%	17,584
Feb 17, 2026	19.54	19.54	18.90	19.29	19.29	1.53%	80,621
Feb 16, 2026	18.16	19.43	18.03	19.00	19.00	7.95%	6,999
Feb 13, 2026	18.20	18.20	17.42	17.60	17.60	-9.93%	17,377
Feb 12, 2026	19.74	19.74	19.08	19.54	19.54	-2.20%	22,540
Feb 11, 2026	19.69	20.06	19.69	19.98	19.98	-3.24%	18,774
Feb 10, 2026	20.66	20.87	20.50	20.65	20.65	4.03%	45,107
Feb 9, 2026	19.77	20.75	19.73	19.85	19.85	12.27%	48,114
Feb 6, 2026	18.33	18.33	17.60	17.68	17.68	-4.43%	40,422
Feb 5, 2026	18.65	19.00	18.38	18.50	18.50	-1.54%	62,312
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