Almonty Industries Inc. (ALMTF)
OTCMKTS
· Delayed Price · Currency is USD
3.110
+0.270 (9.51%)
Jun 27, 2025, 3:59 PM EDT
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.15 | 3.25 | 3.04 | 3.11 | 3.11 | 9.51% | 346,765 |
| Jun 26, 2025 | 2.73 | 3.03 | 2.73 | 2.84 | 2.84 | 7.86% | 312,192 |
| Jun 25, 2025 | 2.44 | 2.73 | 2.44 | 2.63 | 2.63 | 12.28% | 311,335 |
| Jun 24, 2025 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | 0.64% | 99,717 |
| Jun 23, 2025 | 2.32 | 2.38 | 2.30 | 2.33 | 2.33 | 2.42% | 139,715 |
| Jun 20, 2025 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | -0.52% | 58,426 |
| Jun 18, 2025 | 2.26 | 2.31 | 2.25 | 2.29 | 2.29 | -0.13% | 55,645 |
| Jun 17, 2025 | 2.30 | 2.32 | 2.27 | 2.29 | 2.29 | -0.43% | 88,000 |
| Jun 16, 2025 | 2.34 | 2.34 | 2.29 | 2.30 | 2.30 | -0.17% | 37,810 |
| Jun 13, 2025 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | 0.22% | 28,513 |
| Jun 12, 2025 | 2.35 | 2.37 | 2.28 | 2.30 | 2.30 | -2.17% | 52,769 |
| Jun 11, 2025 | 2.32 | 2.39 | 2.30 | 2.35 | 2.35 | -0.55% | 42,865 |
| Jun 10, 2025 | 2.38 | 2.51 | 2.35 | 2.36 | 2.36 | -0.34% | 61,878 |
| Jun 9, 2025 | 2.25 | 2.41 | 2.25 | 2.37 | 2.37 | 4.22% | 63,147 |
| Jun 6, 2025 | 2.32 | 2.33 | 2.25 | 2.28 | 2.28 | -2.07% | 70,976 |
| Jun 5, 2025 | 2.30 | 2.32 | 2.23 | 2.32 | 2.32 | 3.29% | 68,829 |
| Jun 4, 2025 | 2.25 | 2.26 | 2.20 | 2.25 | 2.25 | -0.04% | 81,918 |
| Jun 3, 2025 | 2.12 | 2.26 | 2.12 | 2.25 | 2.25 | 12.05% | 324,535 |
| Jun 2, 2025 | 1.94 | 2.03 | 1.94 | 2.01 | 2.01 | 5.68% | 55,292 |
| May 30, 2025 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | -0.21% | 32,604 |
| May 29, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 2.92% | 20,085 |
| May 28, 2025 | 1.86 | 1.87 | 1.79 | 1.85 | 1.85 | -0.54% | 80,632 |
| May 27, 2025 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 6.47% | 105,322 |
| May 23, 2025 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.52% | 17,478 |
| May 22, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.34% | 38,760 |
| May 21, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -0.80% | 14,046 |
| May 20, 2025 | 1.78 | 1.78 | 1.68 | 1.76 | 1.76 | 1.91% | 40,995 |
| May 19, 2025 | 1.53 | 1.78 | 1.50 | 1.73 | 1.73 | 0.88% | 13,208 |
| May 16, 2025 | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | -3.39% | 12,208 |
| May 15, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 3.93% | 39,147 |
| May 14, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -2.13% | 22,927 |
| May 13, 2025 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 5.39% | 122,332 |
| May 12, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -6.19% | 206,459 |
| May 9, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 26,304 |
| May 8, 2025 | 1.71 | 1.78 | 1.68 | 1.77 | 1.77 | 4.73% | 32,810 |
| May 7, 2025 | 1.73 | 1.82 | 1.69 | 1.69 | 1.69 | -0.29% | 91,718 |
| May 6, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | -0.53% | 21,273 |
| May 5, 2025 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | -5.28% | 38,859 |
| May 2, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 9.03% | 38,888 |
| May 1, 2025 | 1.89 | 1.89 | 1.64 | 1.65 | 1.65 | -9.14% | 125,803 |
| Apr 30, 2025 | 1.75 | 1.83 | 1.70 | 1.82 | 1.82 | 2.43% | 13,878 |
| Apr 29, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | 1.31% | 20,603 |
| Apr 28, 2025 | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | 3.55% | 28,132 |
| Apr 25, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -3.70% | 31,385 |
| Apr 24, 2025 | 1.75 | 1.78 | 1.68 | 1.76 | 1.76 | -0.85% | 53,901 |
| Apr 23, 2025 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -4.32% | 53,188 |
| Apr 22, 2025 | 1.86 | 1.91 | 1.83 | 1.85 | 1.85 | 1.76% | 31,955 |
| Apr 21, 2025 | 1.82 | 1.91 | 1.79 | 1.82 | 1.82 | -4.32% | 70,312 |
| Apr 17, 2025 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | 1.60% | 71,082 |
| Apr 16, 2025 | 1.86 | 1.92 | 1.75 | 1.87 | 1.87 | 5.06% | 163,693 |