Almonty Industries Inc. (TSX:AII)
Canada flag Canada · Delayed Price · Currency is CAD
2.640
+0.080 (3.13%)
Apr 17, 2025, 4:00 PM EDT

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.642.682.572.642.643.13%518,611
Apr 16, 20252.452.692.422.562.564.07%1,358,432
Apr 15, 20252.442.482.352.462.460.82%419,532
Apr 14, 20252.132.442.092.442.4416.19%1,981,700
Apr 11, 20252.032.101.982.102.101.94%164,320
Apr 10, 20252.102.132.012.062.06-3.29%257,400
Apr 9, 20252.002.191.982.132.136.50%620,500
Apr 8, 20252.082.131.942.002.001.52%478,900
Apr 7, 20251.962.021.851.971.97-1.50%492,329
Apr 4, 20252.102.161.982.002.00-9.50%470,046
Apr 3, 20252.162.232.132.212.212.79%462,000
Apr 2, 20252.172.212.112.152.152.38%195,823
Apr 1, 20252.172.182.062.102.10-6.67%279,948
Mar 31, 20252.142.302.082.252.255.14%692,900
Mar 28, 20252.202.262.132.142.14-1.83%358,900
Mar 27, 20252.192.202.092.182.182.83%359,606
Mar 26, 20252.342.342.122.122.12-8.23%299,800
Mar 25, 20252.362.382.222.312.31-1.28%260,238
Mar 24, 20252.462.482.302.342.341.74%851,600
Mar 21, 20252.152.382.152.302.308.49%449,800
Mar 20, 20252.342.352.102.122.12-9.01%637,500
Mar 19, 20252.502.612.112.332.333.56%2,193,500
Mar 18, 20251.832.291.822.252.2541.51%1,934,916
Mar 17, 20251.521.601.501.591.593.25%174,800
Mar 14, 20251.511.581.511.541.542.67%138,519
Mar 13, 20251.531.571.461.501.50-2.60%322,711
Mar 12, 20251.671.691.531.541.54-6.10%269,200
Mar 11, 20251.601.661.561.641.646.49%492,900
Mar 10, 20251.841.841.481.541.54-16.76%945,000
Mar 7, 20251.931.931.821.851.85-3.14%278,400
Mar 6, 20251.871.941.861.911.913.80%579,100
Mar 5, 20251.811.861.771.841.841.66%358,747
Mar 4, 20251.881.901.791.811.81-4.74%343,100
Mar 3, 20251.901.981.871.901.90-657,802
Feb 28, 20251.831.981.821.901.903.83%1,175,200
Feb 27, 20251.861.891.821.831.83-3.17%348,500
Feb 26, 20251.871.951.841.891.891.61%553,000
Feb 25, 20251.901.901.791.861.86-2.62%481,102
Feb 24, 20251.901.941.831.911.915.52%353,700
Feb 21, 20251.921.921.771.811.81-6.70%540,811
Feb 20, 20251.992.001.921.941.94-2.02%380,016
Feb 19, 20251.852.051.841.981.985.32%935,611
Feb 18, 20251.911.921.841.881.88-0.53%394,647
Feb 14, 20251.831.911.751.891.89-530,000
Feb 13, 20251.951.951.831.891.89-5.03%510,907
Feb 12, 20252.002.011.921.991.99-4.33%398,508
Feb 11, 20252.052.131.862.082.08-1.89%923,300
Feb 10, 20252.112.221.952.122.1210.99%1,727,017
Feb 7, 20251.781.931.761.911.918.52%927,800
Feb 6, 20251.781.841.601.761.763.53%940,836