Skip to main content
logo
Almonty Industries Inc. (TSX:AII)
Canada flag Canada · Delayed Price · Currency is CAD
19.25
+0.73 (3.94%)
Jul 17, 2026, 4:00 PM EST

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.9419.7717.4619.2519.253.94%848,301
Jul 16, 202619.0019.3018.2918.5218.52-5.89%538,502
Jul 15, 202622.4022.5319.3219.6819.68-11.31%873,292
Jul 14, 202622.2022.6721.9522.1922.194.47%755,497
Jul 13, 202622.6622.9520.7621.2421.24-9.15%670,363
Jul 10, 202620.8723.5220.8723.3823.3812.40%826,484
Jul 9, 202621.7421.9420.7320.8020.80-1.52%794,147
Jul 8, 202620.9021.4920.3021.1221.12-2.04%549,827
Jul 7, 202622.3722.5020.9421.5621.56-6.30%579,218
Jul 6, 202623.0424.0022.5023.0123.01-0.56%576,053
Jul 3, 202622.7023.3022.7023.1423.144.00%139,507
Jul 2, 202623.1124.6721.6922.2522.25-5.16%770,812
Jun 30, 202623.2323.9222.8323.4623.462.40%513,549
Jun 29, 202623.1823.2222.2722.9122.91-0.39%574,596
Jun 26, 202622.7923.7222.5223.0023.00-1.29%519,492
Jun 25, 202623.9624.2322.7423.3023.30-0.38%721,090
Jun 24, 202624.8225.1723.2723.3923.39-9.38%546,973
Jun 23, 202624.7126.7124.2525.8125.81-2.16%426,166
Jun 22, 202627.0627.8126.3826.3826.38-1.09%495,451
Jun 19, 202626.5926.9826.3826.6726.670.60%2,227,344
Jun 18, 202626.5126.7525.1626.5126.512.67%628,585
Jun 17, 202626.0726.8525.7125.8225.82-0.62%381,431
Jun 16, 202625.2726.2924.7425.9825.983.71%433,773
Jun 15, 202625.7826.3924.7725.0525.051.21%714,367
Jun 12, 202624.1924.9723.6524.7524.754.08%503,231
Jun 11, 202621.6223.8821.6223.7823.7811.70%470,348
Jun 10, 202621.7822.2521.0721.2921.29-4.23%477,126
Jun 9, 202623.0223.5420.5422.2322.23-3.14%743,549
Jun 8, 202624.1024.2422.4722.9522.951.10%511,411
Jun 5, 202625.3025.3022.7022.7022.70-21.04%1,210,708
Jun 4, 202627.3029.5026.8528.7528.753.45%448,531
Jun 3, 202628.4829.0927.5527.7927.79-2.70%539,692
Jun 2, 202626.6629.0325.7628.5628.568.35%823,233
Jun 1, 202626.6827.6526.2426.3626.36-3.58%611,763
May 29, 202628.6428.9026.9627.3427.34-4.44%2,155,093
May 28, 202628.1428.7027.2428.6128.611.71%677,224
May 27, 202626.6428.6226.2228.1328.133.08%860,784
May 26, 202626.7027.4026.2127.2927.291.41%317,400
May 25, 202625.8727.2625.8726.9126.914.30%185,948
May 22, 202626.1226.3625.0225.8025.80-0.35%410,528
May 21, 202624.1825.9524.1325.8925.896.72%362,687
May 20, 202624.5525.6923.8924.2624.262.41%477,413
May 19, 202623.8023.8022.3023.6923.69-1.37%572,496
May 15, 202624.3324.6523.8024.0224.02-4.68%437,092
May 14, 202627.0027.0024.5825.2025.20-5.76%733,387
May 13, 202630.1830.5526.6826.7426.74-11.66%866,494
May 12, 202628.4530.3727.0630.2730.275.77%762,097
May 11, 202627.4529.2527.2228.6228.626.47%688,624
May 8, 202627.9027.9025.8626.8826.88-0.74%693,136
May 7, 202628.9629.0826.6927.0827.08-7.04%689,773