Almonty Industries Inc. (TSX:AII)
Canada · Delayed Price · Currency is CAD 5.82
+0.06 (1.04%)
Sep 4, 2025, 4:00 PM EDT
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.90 | 5.90 | 5.65 | 5.82 | 5.82 | 1.04% | 221,816 |
| Sep 3, 2025 | 5.93 | 5.93 | 5.48 | 5.76 | 5.76 | -4.79% | 459,535 |
| Sep 2, 2025 | 6.01 | 6.22 | 5.94 | 6.05 | 6.05 | -0.82% | 228,100 |
| Aug 29, 2025 | 6.16 | 6.17 | 5.82 | 6.10 | 6.10 | -0.49% | 217,634 |
| Aug 28, 2025 | 5.76 | 6.21 | 5.75 | 6.13 | 6.13 | 5.69% | 360,400 |
| Aug 27, 2025 | 5.89 | 5.91 | 5.65 | 5.80 | 5.80 | -1.86% | 227,600 |
| Aug 26, 2025 | 5.89 | 6.01 | 5.59 | 5.91 | 5.91 | - | 214,834 |
| Aug 25, 2025 | 5.64 | 5.95 | 5.49 | 5.91 | 5.91 | -0.34% | 346,700 |
| Aug 22, 2025 | 5.91 | 6.01 | 5.80 | 5.93 | 5.93 | 0.17% | 135,120 |
| Aug 21, 2025 | 5.93 | 5.99 | 5.81 | 5.92 | 5.92 | 1.89% | 253,425 |
| Aug 20, 2025 | 5.92 | 6.11 | 5.78 | 5.81 | 5.81 | 3.57% | 329,534 |
| Aug 19, 2025 | 6.25 | 6.25 | 5.58 | 5.61 | 5.61 | -12.75% | 589,600 |
| Aug 18, 2025 | 6.25 | 6.46 | 6.18 | 6.43 | 6.43 | 4.38% | 311,900 |
| Aug 15, 2025 | 6.20 | 6.30 | 5.82 | 6.16 | 6.16 | -4.79% | 527,400 |
| Aug 14, 2025 | 6.30 | 6.50 | 6.25 | 6.47 | 6.47 | -0.15% | 363,200 |
| Aug 13, 2025 | 6.44 | 6.49 | 6.20 | 6.48 | 6.48 | 4.18% | 492,000 |
| Aug 12, 2025 | 6.22 | 6.52 | 6.00 | 6.22 | 6.22 | 2.81% | 629,619 |
| Aug 11, 2025 | 5.95 | 6.15 | 5.86 | 6.05 | 6.05 | 7.65% | 347,518 |
| Aug 8, 2025 | 5.51 | 5.71 | 5.49 | 5.62 | 5.62 | 3.12% | 206,800 |
| Aug 7, 2025 | 5.59 | 5.64 | 5.35 | 5.45 | 5.45 | -3.37% | 242,800 |
| Aug 6, 2025 | 5.80 | 5.82 | 5.58 | 5.64 | 5.64 | -0.70% | 592,210 |
| Aug 5, 2025 | 5.94 | 6.11 | 5.65 | 5.68 | 5.68 | 9.65% | 800,011 |
| Aug 1, 2025 | 5.21 | 5.28 | 5.01 | 5.18 | 5.18 | 2.17% | 501,639 |
| Jul 31, 2025 | 4.96 | 5.31 | 4.96 | 5.07 | 5.07 | 5.85% | 543,506 |
| Jul 30, 2025 | 4.65 | 4.94 | 4.54 | 4.79 | 4.79 | 1.91% | 528,300 |
| Jul 29, 2025 | 5.10 | 5.26 | 4.36 | 4.70 | 4.70 | -4.67% | 1,672,819 |
| Jul 28, 2025 | 5.27 | 5.36 | 4.88 | 4.93 | 4.93 | -8.53% | 889,220 |
| Jul 25, 2025 | 5.40 | 5.59 | 5.35 | 5.39 | 5.39 | -10.76% | 585,100 |
| Jul 24, 2025 | 5.95 | 6.12 | 5.78 | 6.04 | 6.04 | -0.98% | 606,402 |
| Jul 23, 2025 | 6.10 | 6.15 | 5.96 | 6.10 | 6.10 | -0.49% | 391,630 |
| Jul 22, 2025 | 6.15 | 6.25 | 5.94 | 6.13 | 6.13 | -0.81% | 230,300 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | 0.16% | 441,800 |
| Jul 18, 2025 | 6.00 | 6.26 | 5.98 | 6.17 | 6.17 | -0.80% | 542,040 |
| Jul 17, 2025 | 6.46 | 6.55 | 6.16 | 6.22 | 6.22 | -6.75% | 581,217 |
| Jul 16, 2025 | 6.91 | 7.00 | 6.43 | 6.67 | 6.67 | 0.30% | 565,621 |
| Jul 15, 2025 | 7.05 | 7.16 | 6.65 | 6.65 | 6.65 | 1.99% | 622,848 |
| Jul 14, 2025 | 7.50 | 7.53 | 6.46 | 6.52 | 6.52 | -16.62% | 1,465,524 |
| Jul 11, 2025 | 8.00 | 8.20 | 7.56 | 7.82 | 7.82 | 0.51% | 563,321 |
| Jul 10, 2025 | 8.46 | 8.66 | 7.76 | 7.78 | 7.78 | -4.54% | 787,700 |
| Jul 9, 2025 | 7.70 | 8.42 | 7.54 | 8.15 | 8.15 | 13.83% | 898,100 |
| Jul 8, 2025 | 7.55 | 8.15 | 7.08 | 7.16 | 7.16 | -3.89% | 882,622 |
| Jul 7, 2025 | 7.17 | 7.49 | 6.77 | 7.45 | 7.45 | 7.50% | 416,005 |
| Jul 4, 2025 | 6.75 | 7.05 | 6.65 | 6.93 | 6.93 | 3.59% | 1,764,600 |
| Jul 3, 2025 | 6.45 | 6.71 | 6.36 | 6.69 | 6.69 | 2.92% | 677,000 |
| Jul 2, 2025 | 6.38 | 6.53 | 6.09 | 6.50 | 6.50 | -3.27% | 847,429 |
| Jun 30, 2025 | 6.78 | 7.05 | 6.50 | 6.72 | 6.72 | 4.84% | 2,636,900 |
| Jun 27, 2025 | 6.30 | 6.51 | 6.21 | 6.41 | 6.41 | 10.33% | 1,372,600 |
| Jun 26, 2025 | 5.76 | 6.20 | 5.72 | 5.81 | 5.81 | 6.41% | 1,000,613 |
| Jun 25, 2025 | 4.93 | 5.63 | 4.92 | 5.46 | 5.46 | 12.35% | 1,281,309 |
| Jun 24, 2025 | 4.74 | 4.86 | 4.70 | 4.86 | 4.86 | 0.83% | 264,929 |