Almonty Industries Inc. (TSX:AII)
Canada
· Delayed Price · Currency is CAD 2.140
-0.040 (-1.83%)
Mar 28, 2025, 4:00 PM EST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.20 | 2.26 | 2.14 | 2.14 | 2.14 | -1.83% | 312,319 |
| Mar 27, 2025 | 2.19 | 2.20 | 2.09 | 2.18 | 2.18 | 2.83% | 359,606 |
| Mar 26, 2025 | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | -8.23% | 299,800 |
| Mar 25, 2025 | 2.36 | 2.38 | 2.22 | 2.31 | 2.31 | -1.28% | 260,238 |
| Mar 24, 2025 | 2.46 | 2.48 | 2.30 | 2.34 | 2.34 | 1.74% | 851,600 |
| Mar 21, 2025 | 2.15 | 2.38 | 2.15 | 2.30 | 2.30 | 8.49% | 449,800 |
| Mar 20, 2025 | 2.34 | 2.35 | 2.10 | 2.12 | 2.12 | -9.01% | 637,500 |
| Mar 19, 2025 | 2.50 | 2.61 | 2.11 | 2.33 | 2.33 | 3.56% | 2,193,500 |
| Mar 18, 2025 | 1.83 | 2.29 | 1.82 | 2.25 | 2.25 | 41.51% | 1,934,916 |
| Mar 17, 2025 | 1.52 | 1.60 | 1.50 | 1.59 | 1.59 | 3.25% | 174,800 |
| Mar 14, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 138,519 |
| Mar 13, 2025 | 1.53 | 1.57 | 1.46 | 1.50 | 1.50 | -2.60% | 322,711 |
| Mar 12, 2025 | 1.67 | 1.69 | 1.53 | 1.54 | 1.54 | -6.10% | 269,200 |
| Mar 11, 2025 | 1.60 | 1.66 | 1.56 | 1.64 | 1.64 | 6.49% | 492,900 |
| Mar 10, 2025 | 1.84 | 1.84 | 1.48 | 1.54 | 1.54 | -16.76% | 945,000 |
| Mar 7, 2025 | 1.93 | 1.93 | 1.82 | 1.85 | 1.85 | -3.14% | 278,400 |
| Mar 6, 2025 | 1.87 | 1.94 | 1.86 | 1.91 | 1.91 | 3.80% | 579,100 |
| Mar 5, 2025 | 1.81 | 1.86 | 1.77 | 1.84 | 1.84 | 1.66% | 358,747 |
| Mar 4, 2025 | 1.88 | 1.90 | 1.79 | 1.81 | 1.81 | -4.74% | 343,100 |
| Mar 3, 2025 | 1.90 | 1.98 | 1.87 | 1.90 | 1.90 | - | 657,802 |
| Feb 28, 2025 | 1.83 | 1.98 | 1.82 | 1.90 | 1.90 | 3.83% | 1,175,200 |
| Feb 27, 2025 | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -3.17% | 348,500 |
| Feb 26, 2025 | 1.87 | 1.95 | 1.84 | 1.89 | 1.89 | 1.61% | 553,000 |
| Feb 25, 2025 | 1.90 | 1.90 | 1.79 | 1.86 | 1.86 | -2.62% | 481,102 |
| Feb 24, 2025 | 1.90 | 1.94 | 1.83 | 1.91 | 1.91 | 5.52% | 353,700 |
| Feb 21, 2025 | 1.92 | 1.92 | 1.77 | 1.81 | 1.81 | -6.70% | 540,811 |
| Feb 20, 2025 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | -2.02% | 380,016 |
| Feb 19, 2025 | 1.85 | 2.05 | 1.84 | 1.98 | 1.98 | 5.32% | 935,611 |
| Feb 18, 2025 | 1.91 | 1.92 | 1.84 | 1.88 | 1.88 | -0.53% | 394,647 |
| Feb 14, 2025 | 1.83 | 1.91 | 1.75 | 1.89 | 1.89 | - | 530,000 |
| Feb 13, 2025 | 1.95 | 1.95 | 1.83 | 1.89 | 1.89 | -5.03% | 510,907 |
| Feb 12, 2025 | 2.00 | 2.01 | 1.92 | 1.99 | 1.99 | -4.33% | 398,508 |
| Feb 11, 2025 | 2.05 | 2.13 | 1.86 | 2.08 | 2.08 | -1.89% | 923,300 |
| Feb 10, 2025 | 2.11 | 2.22 | 1.95 | 2.12 | 2.12 | 10.99% | 1,727,017 |
| Feb 7, 2025 | 1.78 | 1.93 | 1.76 | 1.91 | 1.91 | 8.52% | 927,800 |
| Feb 6, 2025 | 1.78 | 1.84 | 1.60 | 1.76 | 1.76 | 3.53% | 940,836 |
| Feb 5, 2025 | 1.56 | 1.74 | 1.55 | 1.70 | 1.70 | 19.72% | 1,173,300 |
| Feb 4, 2025 | 1.23 | 1.46 | 1.22 | 1.42 | 1.42 | 17.36% | 1,162,600 |
| Feb 3, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 170,100 |
| Jan 31, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 205,200 |
| Jan 30, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -7.09% | 416,200 |
| Jan 29, 2025 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 15.45% | 623,900 |
| Jan 28, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 276,300 |
| Jan 27, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.92% | 736,003 |
| Jan 24, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 426,300 |
| Jan 23, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 79,800 |
| Jan 22, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 223,300 |
| Jan 21, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 408,409 |
| Jan 20, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 266,100 |
| Jan 17, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | - | 187,002 |