Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.96	19.32	17.95	19.28	19.28	10.93%	914,296
Feb 5, 2026	17.43	18.89	17.36	17.38	17.38	-4.82%	1,064,655
Feb 4, 2026	18.10	18.85	17.26	18.26	18.26	-0.33%	987,078
Feb 3, 2026	16.02	18.54	16.02	18.32	18.32	17.59%	1,303,685
Feb 2, 2026	15.51	16.87	15.11	15.58	15.58	1.17%	732,113
Jan 30, 2026	14.83	15.92	14.77	15.40	15.40	-0.32%	885,074
Jan 29, 2026	16.16	16.16	14.84	15.45	15.45	-6.14%	1,024,307
Jan 28, 2026	15.24	16.51	15.24	16.46	16.46	9.37%	1,029,545
Jan 27, 2026	15.65	15.95	14.38	15.05	15.05	-5.23%	1,071,904
Jan 26, 2026	16.00	17.50	15.83	15.88	15.88	4.20%	1,295,648
Jan 23, 2026	14.69	15.42	14.62	15.24	15.24	5.39%	1,061,332
Jan 22, 2026	14.03	14.77	13.85	14.46	14.46	3.06%	994,010
Jan 21, 2026	13.25	14.18	13.20	14.03	14.03	7.51%	1,200,538
Jan 20, 2026	11.42	13.08	11.42	13.05	13.05	11.44%	1,064,431
Jan 19, 2026	11.75	11.80	11.45	11.71	11.71	-3.14%	370,306
Jan 16, 2026	12.17	12.54	11.96	12.09	12.09	-3.43%	847,207
Jan 15, 2026	12.38	12.53	11.86	12.52	12.52	-	654,829
Jan 14, 2026	12.49	12.69	12.00	12.52	12.52	-0.87%	655,267
Jan 13, 2026	12.85	12.92	12.59	12.63	12.63	-0.08%	565,873
Jan 12, 2026	12.25	12.65	12.15	12.64	12.64	5.33%	614,183
Jan 9, 2026	12.86	12.94	11.65	12.00	12.00	-6.83%	714,287
Jan 8, 2026	13.37	13.37	12.83	12.88	12.88	-1.98%	605,800
Jan 7, 2026	13.13	13.26	12.70	13.14	13.14	-2.16%	799,503
Jan 6, 2026	13.20	13.75	13.11	13.43	13.43	1.59%	657,563
Jan 5, 2026	12.25	13.25	12.09	13.22	13.22	9.89%	877,565
Jan 2, 2026	12.01	12.26	11.78	12.03	12.03	-0.33%	424,798
Dec 31, 2025	12.10	12.22	11.98	12.07	12.07	-0.41%	225,834
Dec 30, 2025	12.70	12.78	12.12	12.12	12.12	-4.27%	494,626
Dec 29, 2025	12.74	12.99	12.30	12.66	12.66	-2.09%	649,859
Dec 24, 2025	12.16	13.01	12.13	12.93	12.93	6.60%	405,801
Dec 23, 2025	11.99	12.13	11.72	12.13	12.13	-0.33%	401,851
Dec 22, 2025	11.80	12.33	11.79	12.17	12.17	2.96%	672,565
Dec 19, 2025	11.53	12.34	11.35	11.82	11.82	2.60%	6,903,352
Dec 18, 2025	10.92	11.89	10.91	11.52	11.52	6.57%	1,139,171
Dec 17, 2025	11.11	11.76	10.80	10.81	10.81	-1.64%	1,334,575
Dec 16, 2025	10.02	11.00	10.00	10.99	10.99	9.14%	1,116,056
Dec 15, 2025	9.59	10.30	9.59	10.07	10.07	8.05%	1,389,312
Dec 12, 2025	9.44	9.63	9.16	9.32	9.32	0.76%	401,350
Dec 11, 2025	9.43	9.45	8.84	9.25	9.25	-1.18%	492,792
Dec 10, 2025	9.72	9.77	9.13	9.36	9.36	-4.49%	375,198
Dec 9, 2025	9.55	9.91	9.12	9.80	9.80	-10.34%	736,232
Dec 8, 2025	10.24	11.31	10.24	10.93	10.93	9.41%	456,216
Dec 5, 2025	10.05	10.18	9.74	9.99	9.99	-0.50%	277,710
Dec 4, 2025	9.35	10.08	9.15	10.04	10.04	7.73%	534,486
Dec 3, 2025	9.41	9.52	8.94	9.32	9.32	-2.00%	347,212
Dec 2, 2025	8.96	9.72	8.82	9.51	9.51	6.14%	496,310
Dec 1, 2025	9.51	9.54	8.61	8.96	8.96	-5.29%	369,392
Nov 28, 2025	9.20	9.57	9.06	9.46	9.46	3.39%	380,202
Nov 27, 2025	9.02	9.17	8.84	9.15	9.15	2.46%	237,087
Nov 26, 2025	8.85	9.13	8.62	8.93	8.93	2.29%	413,823