Almonty Industries Inc. (TSX: AII)
Canada flag Canada · Delayed Price · Currency is CAD
0.910
0.00 (0.00%)
Dec 31, 2024, 3:55 PM EST

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20240.900.910.890.910.91-113,740
Dec 30, 20240.890.910.890.910.913.41%276,400
Dec 27, 20240.880.900.870.880.881.15%113,140
Dec 24, 20240.870.870.870.870.87-2.25%30,512
Dec 23, 20240.860.900.860.890.893.49%148,533
Dec 20, 20240.860.870.860.860.86-63,212
Dec 19, 20240.850.880.840.860.86-3.37%306,300
Dec 18, 20240.880.910.880.890.89-220,700
Dec 17, 20240.880.890.880.890.89-1.11%191,610
Dec 16, 20240.890.910.890.900.90-1.10%143,900
Dec 13, 20240.870.910.870.910.913.41%248,303
Dec 12, 20240.870.890.870.880.88-53,126
Dec 11, 20240.880.890.870.880.88-1.12%172,800
Dec 10, 20240.890.900.880.890.892.30%96,200
Dec 9, 20240.880.880.860.870.87-336,315
Dec 6, 20240.870.880.860.870.87-364,526
Dec 5, 20240.880.880.860.870.87-1.14%239,600
Dec 4, 20240.870.890.870.880.88-1.12%300,006
Dec 3, 20240.910.920.870.890.89-2.20%258,700
Dec 2, 20240.920.920.900.910.911.11%520,100
Nov 29, 20240.900.900.890.900.901.12%202,100
Nov 28, 20240.890.900.890.890.89-30,300
Nov 27, 20240.890.900.870.890.89-209,700
Nov 26, 20240.890.900.880.890.89-1.11%76,910
Nov 25, 20240.890.900.880.900.90-238,300
Nov 22, 20240.900.900.890.900.90-30,836
Nov 21, 20240.900.910.860.900.905.88%262,600
Nov 20, 20240.880.880.850.850.85-2.30%31,000
Nov 19, 20240.860.890.830.870.87-286,800
Nov 18, 20240.880.930.850.870.876.10%315,300
Nov 15, 20240.820.820.810.820.82-11,425
Nov 14, 20240.800.820.800.820.822.50%18,530
Nov 13, 20240.800.800.800.800.80-45,201
Nov 12, 20240.810.820.800.800.80-142,916
Nov 11, 20240.800.820.790.800.80-1.23%136,900
Nov 8, 20240.820.820.810.810.81-150,400
Nov 7, 20240.820.830.810.810.81-1.22%43,905
Nov 6, 20240.850.850.810.820.82-57,800
Nov 5, 20240.840.840.820.820.82-1.20%14,047
Nov 4, 20240.820.850.820.830.83-50,600
Nov 1, 20240.840.850.800.830.83-1.19%136,900
Oct 31, 20240.850.850.800.840.84-1.18%111,932
Oct 30, 20240.860.860.850.850.85-62,513
Oct 29, 20240.840.850.840.850.852.41%34,515
Oct 28, 20240.840.850.820.830.83-3.49%129,800
Oct 25, 20240.860.860.840.860.86-100,844
Oct 24, 20240.850.860.850.860.861.18%106,028
Oct 23, 20240.860.870.850.850.85-2.30%62,000
Oct 22, 20240.870.880.850.870.87-1.14%74,300
Oct 21, 20240.880.890.850.880.88-158,100
Oct 18, 20240.880.900.870.880.88-1.12%91,900
Oct 17, 20240.920.920.880.890.89-3.26%83,549
Oct 16, 20240.940.970.920.920.92-2.13%221,800
Oct 15, 20240.920.970.910.940.946.82%262,900
Oct 11, 20240.860.880.850.880.882.33%101,200
Oct 10, 20240.880.880.800.860.86-3.37%185,035
Oct 9, 20240.860.890.840.890.892.30%96,600
Oct 8, 20240.850.870.840.870.872.35%87,004
Oct 7, 20240.870.870.850.850.85-2.30%211,600
Oct 4, 20240.800.880.800.870.8710.13%218,900
Oct 3, 20240.780.790.760.790.791.28%38,517
Oct 2, 20240.770.780.770.780.781.30%43,600
Oct 1, 20240.790.790.770.770.77-1.28%53,608
Sep 30, 20240.790.790.760.780.78-2.50%86,600
Sep 27, 20240.810.810.800.800.80-1.23%49,400
Sep 26, 20240.810.810.780.810.811.25%50,900
Sep 25, 20240.800.810.790.800.80-85,400
Sep 24, 20240.800.800.790.800.80-1.23%76,300
Sep 23, 20240.810.830.790.810.81-1.22%81,503
Sep 20, 20240.810.830.810.820.821.23%129,100
Sep 19, 20240.810.810.800.810.81-1.22%60,614
Sep 18, 20240.810.830.810.820.82-68,700
Sep 17, 20240.790.820.790.820.825.13%70,100
Sep 16, 20240.800.800.780.780.78-2.50%63,040
Sep 13, 20240.800.800.770.800.80-211,441
Sep 12, 20240.750.810.750.800.806.67%67,300
Sep 11, 20240.740.750.730.750.751.35%23,525
Sep 10, 20240.770.770.730.740.74-3.27%61,045
Sep 9, 20240.780.790.740.770.77-5.56%132,638
Sep 6, 20240.830.830.780.810.81-2.41%140,600
Sep 5, 20240.820.830.820.830.83-1.19%61,841
Sep 4, 20240.820.850.820.840.841.20%419,807
Sep 3, 20240.800.830.800.830.832.47%108,400
Aug 30, 20240.800.820.800.810.811.25%200,800
Aug 29, 20240.800.800.790.800.802.56%90,900
Aug 28, 20240.790.800.780.780.78-30,900
Aug 27, 20240.780.790.780.780.78-1.27%54,600
Aug 26, 20240.810.810.780.790.79-1.25%48,400
Aug 23, 20240.810.810.800.800.80-86,500
Aug 22, 20240.800.810.790.800.80-1.23%177,500
Aug 21, 20240.800.830.790.810.813.85%194,014
Aug 20, 20240.780.800.770.780.78-2.50%130,400
Aug 19, 20240.760.810.750.800.805.26%261,418
Aug 16, 20240.710.760.710.760.765.56%121,643
Aug 15, 20240.700.720.700.720.721.41%170,441
Aug 14, 20240.690.720.690.710.711.43%204,700
Aug 13, 20240.680.700.680.700.701.45%109,200
Aug 12, 20240.670.690.670.690.69-71,200
Aug 9, 20240.640.700.640.690.696.15%513,600
Aug 8, 20240.640.650.640.650.651.56%15,000