Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2025	4.77	4.91	4.76	4.82	4.82	1.69%	501,900
Jun 20, 2025	4.74	4.76	4.67	4.74	4.74	-0.42%	529,200
Jun 19, 2025	4.76	4.76	4.68	4.76	4.76	1.71%	283,600
Jun 18, 2025	4.65	4.76	4.59	4.68	4.68	0.21%	502,800
Jun 17, 2025	4.71	4.71	4.66	4.67	4.67	-0.85%	289,202
Jun 16, 2025	4.74	4.74	4.64	4.71	4.71	-0.21%	275,145
Jun 13, 2025	4.68	4.77	4.64	4.72	4.72	0.85%	231,900
Jun 12, 2025	4.80	4.82	4.65	4.68	4.68	-2.50%	238,400
Jun 11, 2025	4.77	4.89	4.64	4.80	4.80	-1.03%	453,700
Jun 10, 2025	4.88	5.15	4.82	4.85	4.85	-0.61%	743,925
Jun 9, 2025	4.77	4.98	4.67	4.88	4.88	56.91%	569,300
Jun 6, 2025	3.15	3.18	3.07	3.11	3.11	-2.20%	342,317
Jun 5, 2025	3.11	3.18	3.06	3.18	3.18	1.60%	979,010
Jun 4, 2025	3.10	3.15	3.01	3.13	3.13	1.62%	918,300
Jun 3, 2025	2.91	3.12	2.90	3.08	3.08	11.59%	1,494,342
Jun 2, 2025	2.66	2.78	2.65	2.76	2.76	6.15%	1,178,648
May 30, 2025	2.61	2.64	2.57	2.60	2.60	-1.14%	178,813
May 29, 2025	2.59	2.65	2.56	2.63	2.63	2.33%	552,109
May 28, 2025	2.59	2.59	2.46	2.57	2.57	-0.39%	427,402
May 27, 2025	2.48	2.60	2.45	2.58	2.58	4.03%	1,096,200
May 26, 2025	2.40	2.50	2.39	2.48	2.48	4.64%	394,830
May 23, 2025	2.43	2.43	2.34	2.37	2.37	-2.07%	235,000
May 22, 2025	2.41	2.44	2.40	2.42	2.42	-0.41%	316,439
May 21, 2025	2.45	2.45	2.38	2.43	2.43	-1.22%	259,913
May 20, 2025	2.48	2.49	2.32	2.46	2.46	2.50%	520,500
May 16, 2025	2.49	2.49	2.34	2.40	2.40	-3.23%	288,543
May 15, 2025	2.42	2.49	2.42	2.48	2.48	5.53%	479,300
May 14, 2025	2.45	2.45	2.31	2.35	2.35	-2.89%	246,100
May 13, 2025	2.32	2.46	2.32	2.42	2.42	4.76%	280,400
May 12, 2025	2.41	2.42	2.24	2.31	2.31	-6.10%	512,720
May 9, 2025	2.43	2.52	2.39	2.46	2.46	-	555,000
May 8, 2025	2.39	2.49	2.31	2.46	2.46	4.68%	289,438
May 7, 2025	2.45	2.50	2.33	2.35	2.35	1.29%	614,142
May 6, 2025	2.33	2.38	2.32	2.32	2.32	-1.28%	66,400
May 5, 2025	2.47	2.47	2.33	2.35	2.35	-4.08%	215,100