Almonty Industries Inc. (SWX:ALM)
Switzerland · Delayed Price · Currency is CHF 7.31
-0.01 (-0.15%)
At close: Oct 23, 2026
SWX:ALM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.19% | - |
| Oct 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.13% | - |
| Oct 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.82% | 300 |
| Oct 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -7.91% | - |
| Oct 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.27% | - |
| Oct 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.67% | - |
| Oct 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -5.82% | - |
| Oct 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.68% | - |
| Oct 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.06% | - |
| Oct 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.84% | - |
| Oct 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.64% | - |
| Oct 7, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -7.25% | - |
| Oct 6, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.95% | - |
| Oct 5, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.46% | - |
| Oct 2, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 4.23% | 300 |
| Oct 1, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.19% | - |
| Sep 30, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.46% | - |
| Sep 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.05% | - |
| Sep 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.39% | - |
| Sep 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.99% | - |
| Sep 24, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -10.77% | - |
| Sep 23, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.07% | 9 |
| Sep 22, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Sep 21, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.85% | - |
| Sep 18, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 16, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.66% | - |
| Sep 15, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.41% | - |
| Sep 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -7.70% | - |
| Sep 11, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -3.91% | - |
| Sep 10, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -8.20% | - |
| Sep 9, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Sep 8, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 6.12% | - |
| Sep 7, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | - |
| Sep 4, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.80% | - |
| Sep 3, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.68% | - |
| Sep 2, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.55% | 62 |
| Sep 1, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.22% | 300 |
| Aug 31, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -2.29% | - |
| Aug 28, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.31% | - |
| Aug 27, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Aug 26, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.24% | - |
| Aug 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.36% | - |
| Aug 24, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.53% | - |
| Aug 21, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 8.64% | - |
| Aug 20, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 6.01% | - |
| Aug 19, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Aug 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.43% | - |
| Aug 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 8.82% | 1,000 |
| Aug 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 4.98% | - |