Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.33	30.58	28.01	29.76	-	2.98%	473,920
Mar 10, 2026	27.10	30.02	27.05	28.90	28.90	8.04%	950,850
Mar 9, 2026	24.36	26.82	24.03	26.75	26.75	5.15%	773,713
Mar 6, 2026	25.50	26.76	24.80	25.44	25.44	-3.56%	728,004
Mar 5, 2026	27.19	28.08	24.75	26.38	26.38	-0.90%	855,295
Mar 4, 2026	26.55	27.06	25.80	26.62	26.62	0.72%	569,154
Mar 3, 2026	24.50	26.99	23.17	26.43	26.43	-6.61%	1,260,444
Mar 2, 2026	26.12	28.57	26.12	28.30	28.30	12.44%	1,472,777
Feb 27, 2026	24.51	25.27	24.00	25.17	25.17	3.11%	2,008,956
Feb 26, 2026	23.15	24.41	22.90	24.41	24.41	6.73%	705,091
Feb 25, 2026	23.26	23.67	22.57	22.87	22.87	0.62%	593,618
Feb 24, 2026	21.34	23.46	21.12	22.73	22.73	7.17%	885,931
Feb 23, 2026	20.16	21.21	19.72	21.21	21.21	5.05%	682,478
Feb 20, 2026	19.84	20.80	19.61	20.19	20.19	1.15%	921,815
Feb 19, 2026	19.54	20.03	18.96	19.96	19.96	0.45%	427,684
Feb 18, 2026	18.27	20.03	17.98	19.87	19.87	7.64%	566,996
Feb 17, 2026	18.55	18.74	17.51	18.46	18.46	-1.96%	732,636
Feb 13, 2026	17.34	19.18	17.13	18.83	18.83	8.47%	695,550
Feb 12, 2026	18.87	18.88	16.80	17.36	17.36	-10.01%	1,057,599
Feb 11, 2026	19.75	20.14	17.92	19.29	19.29	0.36%	865,094
Feb 10, 2026	20.05	20.09	19.20	19.22	19.22	-4.52%	712,992
Feb 9, 2026	19.19	20.22	18.94	20.13	20.13	4.41%	848,531
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