Almonty Industries Inc. (TSX: AII)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 31, 2024 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 113,740 |
Dec 30, 2024 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 276,400 |
Dec 27, 2024 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 113,140 |
Dec 24, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 30,512 |
Dec 23, 2024 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 148,533 |
Dec 20, 2024 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 63,212 |
Dec 19, 2024 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -3.37% | 306,300 |
Dec 18, 2024 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | - | 220,700 |
Dec 17, 2024 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 191,610 |
Dec 16, 2024 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 143,900 |
Dec 13, 2024 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 3.41% | 248,303 |
Dec 12, 2024 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 53,126 |
Dec 11, 2024 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 172,800 |
Dec 10, 2024 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 2.30% | 96,200 |
Dec 9, 2024 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 336,315 |
Dec 6, 2024 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 364,526 |
Dec 5, 2024 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 239,600 |
Dec 4, 2024 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 300,006 |
Dec 3, 2024 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 258,700 |
Dec 2, 2024 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 520,100 |
Nov 29, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 202,100 |
Nov 28, 2024 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 30,300 |
Nov 27, 2024 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | - | 209,700 |
Nov 26, 2024 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 76,910 |
Nov 25, 2024 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 238,300 |
Nov 22, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 30,836 |
Nov 21, 2024 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | 5.88% | 262,600 |
Nov 20, 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 31,000 |
Nov 19, 2024 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | - | 286,800 |
Nov 18, 2024 | 0.88 | 0.93 | 0.85 | 0.87 | 0.87 | 6.10% | 315,300 |
Nov 15, 2024 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 11,425 |
Nov 14, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 18,530 |
Nov 13, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 45,201 |
Nov 12, 2024 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | - | 142,916 |
Nov 11, 2024 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 136,900 |
Nov 8, 2024 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 150,400 |
Nov 7, 2024 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 43,905 |
Nov 6, 2024 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | - | 57,800 |
Nov 5, 2024 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 14,047 |
Nov 4, 2024 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | - | 50,600 |
Nov 1, 2024 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.19% | 136,900 |
Oct 31, 2024 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 111,932 |
Oct 30, 2024 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 62,513 |
Oct 29, 2024 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.41% | 34,515 |
Oct 28, 2024 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -3.49% | 129,800 |
Oct 25, 2024 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 100,844 |
Oct 24, 2024 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 106,028 |
Oct 23, 2024 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 62,000 |
Oct 22, 2024 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 74,300 |
Oct 21, 2024 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | - | 158,100 |
Oct 18, 2024 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 91,900 |
Oct 17, 2024 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 83,549 |
Oct 16, 2024 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 221,800 |
Oct 15, 2024 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 6.82% | 262,900 |
Oct 11, 2024 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 101,200 |
Oct 10, 2024 | 0.88 | 0.88 | 0.80 | 0.86 | 0.86 | -3.37% | 185,035 |
Oct 9, 2024 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | 2.30% | 96,600 |
Oct 8, 2024 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 87,004 |
Oct 7, 2024 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 211,600 |
Oct 4, 2024 | 0.80 | 0.88 | 0.80 | 0.87 | 0.87 | 10.13% | 218,900 |
Oct 3, 2024 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 38,517 |
Oct 2, 2024 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 43,600 |
Oct 1, 2024 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 53,608 |
Sep 30, 2024 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -2.50% | 86,600 |
Sep 27, 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 49,400 |
Sep 26, 2024 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 50,900 |
Sep 25, 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 85,400 |
Sep 24, 2024 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -1.23% | 76,300 |
Sep 23, 2024 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -1.22% | 81,503 |
Sep 20, 2024 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 129,100 |
Sep 19, 2024 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.22% | 60,614 |
Sep 18, 2024 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 68,700 |
Sep 17, 2024 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 5.13% | 70,100 |
Sep 16, 2024 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 63,040 |
Sep 13, 2024 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 211,441 |
Sep 12, 2024 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 6.67% | 67,300 |
Sep 11, 2024 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 23,525 |
Sep 10, 2024 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -3.27% | 61,045 |
Sep 9, 2024 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -5.56% | 132,638 |
Sep 6, 2024 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -2.41% | 140,600 |
Sep 5, 2024 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.19% | 61,841 |
Sep 4, 2024 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 419,807 |
Sep 3, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 108,400 |
Aug 30, 2024 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 200,800 |
Aug 29, 2024 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 90,900 |
Aug 28, 2024 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | - | 30,900 |
Aug 27, 2024 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 54,600 |
Aug 26, 2024 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 48,400 |
Aug 23, 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 86,500 |
Aug 22, 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 177,500 |
Aug 21, 2024 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 3.85% | 194,014 |
Aug 20, 2024 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 130,400 |
Aug 19, 2024 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 5.26% | 261,418 |
Aug 16, 2024 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 5.56% | 121,643 |
Aug 15, 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 170,441 |
Aug 14, 2024 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 1.43% | 204,700 |
Aug 13, 2024 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 109,200 |
Aug 12, 2024 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 71,200 |
Aug 9, 2024 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 6.15% | 513,600 |
Aug 8, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 15,000 |