Almonty Industries Inc. (TSX:AII)
Canada · Delayed Price · Currency is CAD 9.77
-0.89 (-8.35%)
Oct 24, 2025, 4:00 PM EDT
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.96 | 10.96 | 9.58 | 9.77 | 9.77 | -8.35% | 710,530 |
| Oct 23, 2025 | 10.95 | 11.14 | 10.57 | 10.66 | 10.66 | -1.30% | 384,207 |
| Oct 22, 2025 | 10.74 | 11.28 | 10.24 | 10.80 | 10.80 | -7.46% | 729,000 |
| Oct 21, 2025 | 11.61 | 11.85 | 10.79 | 11.67 | 11.67 | -7.38% | 1,014,436 |
| Oct 20, 2025 | 12.09 | 12.66 | 11.41 | 12.60 | 12.60 | 9.47% | 687,117 |
| Oct 17, 2025 | 10.70 | 11.52 | 10.37 | 11.51 | 11.51 | -3.76% | 983,700 |
| Oct 16, 2025 | 13.32 | 13.90 | 11.91 | 11.96 | 11.96 | -11.93% | 998,000 |
| Oct 15, 2025 | 14.25 | 14.99 | 12.05 | 13.58 | 13.58 | -2.93% | 2,060,617 |
| Oct 14, 2025 | 13.06 | 14.41 | 12.02 | 13.99 | 13.99 | 28.82% | 1,446,608 |
| Oct 10, 2025 | 10.70 | 10.90 | 10.47 | 10.86 | 10.86 | -1.09% | 629,129 |
| Oct 9, 2025 | 11.11 | 11.31 | 10.72 | 10.98 | 10.98 | 2.91% | 742,200 |
| Oct 8, 2025 | 10.51 | 10.84 | 10.42 | 10.67 | 10.67 | 7.34% | 825,500 |
| Oct 7, 2025 | 9.80 | 10.14 | 9.51 | 9.94 | 9.94 | 6.54% | 975,600 |
| Oct 6, 2025 | 8.90 | 9.98 | 8.90 | 9.33 | 9.33 | 6.51% | 1,124,100 |
| Oct 3, 2025 | 8.80 | 8.99 | 8.57 | 8.76 | 8.76 | 2.34% | 409,700 |
| Oct 2, 2025 | 8.25 | 8.70 | 8.25 | 8.56 | 8.56 | 2.88% | 294,600 |
| Oct 1, 2025 | 8.26 | 8.52 | 8.12 | 8.32 | 8.32 | -0.95% | 385,245 |
| Sep 30, 2025 | 8.53 | 8.60 | 8.29 | 8.40 | 8.40 | -1.06% | 272,128 |
| Sep 29, 2025 | 8.38 | 8.81 | 8.30 | 8.49 | 8.49 | 2.54% | 584,200 |
| Sep 26, 2025 | 8.00 | 8.38 | 7.95 | 8.28 | 8.28 | 4.94% | 452,400 |
| Sep 25, 2025 | 7.71 | 7.94 | 7.31 | 7.89 | 7.89 | 1.28% | 376,800 |
| Sep 24, 2025 | 8.13 | 8.35 | 7.74 | 7.79 | 7.79 | -5.23% | 631,402 |
| Sep 23, 2025 | 7.45 | 8.26 | 7.45 | 8.22 | 8.22 | 12.60% | 957,600 |
| Sep 22, 2025 | 7.30 | 7.48 | 7.26 | 7.30 | 7.30 | 4.58% | 383,500 |
| Sep 19, 2025 | 6.80 | 6.99 | 6.73 | 6.98 | 6.98 | 1.75% | 455,700 |
| Sep 18, 2025 | 6.66 | 7.00 | 6.57 | 6.86 | 6.86 | 1.93% | 328,606 |
| Sep 17, 2025 | 6.65 | 6.74 | 6.54 | 6.73 | 6.73 | 0.75% | 200,546 |
| Sep 16, 2025 | 6.79 | 6.87 | 6.50 | 6.68 | 6.68 | 0.60% | 264,834 |
| Sep 15, 2025 | 6.38 | 6.64 | 6.31 | 6.64 | 6.64 | 7.44% | 375,018 |
| Sep 12, 2025 | 6.32 | 6.47 | 6.18 | 6.18 | 6.18 | -1.59% | 170,337 |
| Sep 11, 2025 | 6.22 | 6.37 | 6.20 | 6.28 | 6.28 | 1.29% | 189,700 |
| Sep 10, 2025 | 6.16 | 6.23 | 5.99 | 6.20 | 6.20 | 0.98% | 183,400 |
| Sep 9, 2025 | 6.19 | 6.35 | 5.96 | 6.14 | 6.14 | -3.91% | 314,500 |
| Sep 8, 2025 | 5.79 | 6.39 | 5.75 | 6.39 | 6.39 | 11.91% | 638,833 |
| Sep 5, 2025 | 5.75 | 5.96 | 5.67 | 5.71 | 5.71 | -1.89% | 268,800 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.65 | 5.82 | 5.82 | 1.04% | 221,816 |
| Sep 3, 2025 | 5.93 | 5.93 | 5.48 | 5.76 | 5.76 | -4.79% | 459,535 |
| Sep 2, 2025 | 6.01 | 6.22 | 5.94 | 6.05 | 6.05 | -0.82% | 228,100 |
| Aug 29, 2025 | 6.16 | 6.17 | 5.82 | 6.10 | 6.10 | -0.49% | 217,634 |
| Aug 28, 2025 | 5.76 | 6.21 | 5.75 | 6.13 | 6.13 | 5.69% | 360,400 |
| Aug 27, 2025 | 5.89 | 5.91 | 5.65 | 5.80 | 5.80 | -1.86% | 227,600 |
| Aug 26, 2025 | 5.89 | 6.01 | 5.59 | 5.91 | 5.91 | - | 214,834 |
| Aug 25, 2025 | 5.64 | 5.95 | 5.49 | 5.91 | 5.91 | -0.34% | 346,700 |
| Aug 22, 2025 | 5.91 | 6.01 | 5.80 | 5.93 | 5.93 | 0.17% | 135,120 |
| Aug 21, 2025 | 5.93 | 5.99 | 5.81 | 5.92 | 5.92 | 1.89% | 253,425 |
| Aug 20, 2025 | 5.92 | 6.11 | 5.78 | 5.81 | 5.81 | 3.57% | 329,534 |
| Aug 19, 2025 | 6.25 | 6.25 | 5.58 | 5.61 | 5.61 | -12.75% | 589,600 |
| Aug 18, 2025 | 6.25 | 6.46 | 6.18 | 6.43 | 6.43 | 4.38% | 311,900 |
| Aug 15, 2025 | 6.20 | 6.30 | 5.82 | 6.16 | 6.16 | -4.79% | 527,400 |
| Aug 14, 2025 | 6.30 | 6.50 | 6.25 | 6.47 | 6.47 | -0.15% | 363,200 |