Almonty Industries Inc. (TSX:AII)
Canada · Delayed Price · Currency is CAD 15.51
0.00 (0.00%)
Inactive · Last trade price on Jul 31, 2026
Almonty Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 17.12 | 17.14 | 15.45 | 15.51 | 15.51 | -4.96% | 13,780,573 |
| Jul 30, 2026 | 15.92 | 16.51 | 15.38 | 16.32 | 16.32 | 6.18% | 2,137,689 |
| Jul 29, 2026 | 16.26 | 16.40 | 15.14 | 15.37 | 15.37 | -10.74% | 2,471,165 |
| Jul 28, 2026 | 18.12 | 18.13 | 16.21 | 17.22 | 17.22 | -8.40% | 1,080,500 |
| Jul 27, 2026 | 19.19 | 19.29 | 17.66 | 18.80 | 18.80 | -0.05% | 656,801 |
| Jul 24, 2026 | 19.99 | 20.04 | 18.59 | 18.81 | 18.81 | -5.52% | 406,377 |
| Jul 23, 2026 | 19.57 | 20.33 | 19.39 | 19.91 | 19.91 | -1.04% | 586,372 |
| Jul 22, 2026 | 21.00 | 21.52 | 20.00 | 20.12 | 20.12 | -4.87% | 807,715 |
| Jul 21, 2026 | 20.12 | 21.37 | 20.11 | 21.15 | 21.15 | 8.29% | 682,188 |
| Jul 20, 2026 | 19.54 | 20.04 | 19.20 | 19.53 | 19.53 | 1.45% | 676,356 |
| Jul 17, 2026 | 17.94 | 19.77 | 17.46 | 19.25 | 19.25 | 3.94% | 848,301 |
| Jul 16, 2026 | 19.00 | 19.30 | 18.29 | 18.52 | 18.52 | -5.89% | 538,502 |
| Jul 15, 2026 | 22.40 | 22.53 | 19.32 | 19.68 | 19.68 | -11.31% | 873,292 |
| Jul 14, 2026 | 22.20 | 22.67 | 21.95 | 22.19 | 22.19 | 4.47% | 755,497 |
| Jul 13, 2026 | 22.66 | 22.95 | 20.76 | 21.24 | 21.24 | -9.15% | 670,363 |
| Jul 10, 2026 | 20.87 | 23.52 | 20.87 | 23.38 | 23.38 | 12.40% | 826,484 |
| Jul 9, 2026 | 21.74 | 21.94 | 20.73 | 20.80 | 20.80 | -1.52% | 794,147 |
| Jul 8, 2026 | 20.90 | 21.49 | 20.30 | 21.12 | 21.12 | -2.04% | 549,827 |
| Jul 7, 2026 | 22.37 | 22.50 | 20.94 | 21.56 | 21.56 | -6.30% | 579,218 |
| Jul 6, 2026 | 23.04 | 24.00 | 22.50 | 23.01 | 23.01 | -0.56% | 576,053 |
| Jul 3, 2026 | 22.70 | 23.30 | 22.70 | 23.14 | 23.14 | 4.00% | 139,507 |
| Jul 2, 2026 | 23.11 | 24.67 | 21.69 | 22.25 | 22.25 | -5.16% | 770,812 |
| Jun 30, 2026 | 23.23 | 23.92 | 22.83 | 23.46 | 23.46 | 2.40% | 513,549 |
| Jun 29, 2026 | 23.18 | 23.22 | 22.27 | 22.91 | 22.91 | -0.39% | 574,596 |
| Jun 26, 2026 | 22.79 | 23.72 | 22.52 | 23.00 | 23.00 | -1.29% | 519,492 |
| Jun 25, 2026 | 23.96 | 24.23 | 22.74 | 23.30 | 23.30 | -0.38% | 721,090 |
| Jun 24, 2026 | 24.82 | 25.17 | 23.27 | 23.39 | 23.39 | -9.38% | 546,973 |
| Jun 23, 2026 | 24.71 | 26.71 | 24.25 | 25.81 | 25.81 | -2.16% | 426,166 |
| Jun 22, 2026 | 27.06 | 27.81 | 26.38 | 26.38 | 26.38 | -1.09% | 495,451 |
| Jun 19, 2026 | 26.59 | 26.98 | 26.38 | 26.67 | 26.67 | 0.60% | 2,227,344 |
| Jun 18, 2026 | 26.51 | 26.75 | 25.16 | 26.51 | 26.51 | 2.67% | 628,585 |
| Jun 17, 2026 | 26.07 | 26.85 | 25.71 | 25.82 | 25.82 | -0.62% | 381,431 |
| Jun 16, 2026 | 25.27 | 26.29 | 24.74 | 25.98 | 25.98 | 3.71% | 433,773 |
| Jun 15, 2026 | 25.78 | 26.39 | 24.77 | 25.05 | 25.05 | 1.21% | 714,367 |
| Jun 12, 2026 | 24.19 | 24.97 | 23.65 | 24.75 | 24.75 | 4.08% | 503,231 |
| Jun 11, 2026 | 21.62 | 23.88 | 21.62 | 23.78 | 23.78 | 11.70% | 470,348 |
| Jun 10, 2026 | 21.78 | 22.25 | 21.07 | 21.29 | 21.29 | -4.23% | 477,126 |
| Jun 9, 2026 | 23.02 | 23.54 | 20.54 | 22.23 | 22.23 | -3.14% | 743,549 |
| Jun 8, 2026 | 24.10 | 24.24 | 22.47 | 22.95 | 22.95 | 1.10% | 511,411 |
| Jun 5, 2026 | 25.30 | 25.30 | 22.70 | 22.70 | 22.70 | -21.04% | 1,210,708 |
| Jun 4, 2026 | 27.30 | 29.50 | 26.85 | 28.75 | 28.75 | 3.45% | 448,531 |
| Jun 3, 2026 | 28.48 | 29.09 | 27.55 | 27.79 | 27.79 | -2.70% | 539,692 |
| Jun 2, 2026 | 26.66 | 29.03 | 25.76 | 28.56 | 28.56 | 8.35% | 823,233 |
| Jun 1, 2026 | 26.68 | 27.65 | 26.24 | 26.36 | 26.36 | -3.58% | 611,763 |
| May 29, 2026 | 28.64 | 28.90 | 26.96 | 27.34 | 27.34 | -4.44% | 2,155,093 |
| May 28, 2026 | 28.14 | 28.70 | 27.24 | 28.61 | 28.61 | 1.71% | 677,224 |
| May 27, 2026 | 26.64 | 28.62 | 26.22 | 28.13 | 28.13 | 3.08% | 860,784 |
| May 26, 2026 | 26.70 | 27.40 | 26.21 | 27.29 | 27.29 | 1.41% | 317,400 |
| May 25, 2026 | 25.87 | 27.26 | 25.87 | 26.91 | 26.91 | 4.30% | 185,948 |
| May 22, 2026 | 26.12 | 26.36 | 25.02 | 25.80 | 25.80 | -0.35% | 410,528 |