Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.18	25.95	24.13	25.89	25.89	6.72%	362,687
May 20, 2026	24.55	25.69	23.89	24.26	24.26	2.41%	477,413
May 19, 2026	23.80	23.80	22.30	23.69	23.69	-1.37%	572,496
May 15, 2026	24.33	24.65	23.80	24.02	24.02	-4.68%	437,092
May 14, 2026	27.00	27.00	24.58	25.20	25.20	-5.76%	733,387
May 13, 2026	30.18	30.55	26.68	26.74	26.74	-11.66%	866,494
May 12, 2026	28.45	30.37	27.06	30.27	30.27	5.77%	762,097
May 11, 2026	27.45	29.25	27.22	28.62	28.62	6.47%	688,624
May 8, 2026	27.90	27.90	25.86	26.88	26.88	-0.74%	693,136
May 7, 2026	28.96	29.08	26.69	27.08	27.08	-7.04%	689,773
May 6, 2026	28.21	29.33	27.44	29.13	29.13	6.70%	859,056
May 5, 2026	27.31	27.95	26.88	27.30	27.30	2.67%	384,354
May 4, 2026	28.61	28.61	26.20	26.59	26.59	-4.93%	459,951
May 1, 2026	29.40	29.40	27.48	27.97	27.97	-4.96%	511,612
Apr 30, 2026	27.40	29.57	27.10	29.43	29.43	9.00%	520,481
Apr 29, 2026	27.89	28.04	26.15	27.00	27.00	-4.96%	499,016
Apr 28, 2026	28.84	29.18	27.14	28.41	28.41	-2.97%	578,451
Apr 27, 2026	29.56	29.56	27.90	29.28	29.28	-2.20%	566,297
Apr 24, 2026	30.77	30.77	29.52	29.94	29.94	-0.86%	424,889
Apr 23, 2026	31.45	32.65	29.05	30.20	30.20	-5.45%	715,782
Apr 22, 2026	31.10	32.44	30.75	31.94	31.94	6.40%	460,982
Apr 21, 2026	32.10	32.36	29.55	30.02	30.02	-5.89%	759,478
Apr 20, 2026	31.45	32.76	31.17	31.90	31.90	-0.53%	703,711
Apr 17, 2026	31.18	33.35	31.18	32.07	32.07	2.85%	802,812
Apr 16, 2026	28.12	31.97	27.50	31.18	31.18	8.11%	1,063,256
Apr 15, 2026	29.69	30.94	27.98	28.84	28.84	-3.80%	916,101
Apr 14, 2026	28.41	30.04	27.82	29.98	29.98	5.49%	904,123
Apr 13, 2026	24.29	28.52	24.06	28.42	28.42	14.83%	886,562
Apr 10, 2026	24.77	25.33	24.25	24.75	24.75	1.64%	357,020
Apr 9, 2026	24.00	24.87	23.63	24.35	24.35	-0.08%	432,970
Apr 8, 2026	24.41	24.55	22.90	24.37	24.37	9.53%	712,232
Apr 7, 2026	23.02	23.27	21.55	22.25	22.25	-3.89%	499,910
Apr 6, 2026	21.57	23.59	21.50	23.15	23.15	8.23%	645,816
Apr 2, 2026	19.73	21.75	19.49	21.39	21.39	2.30%	472,645
Apr 1, 2026	20.86	21.42	20.23	20.91	20.91	3.31%	397,668
Mar 31, 2026	18.92	20.39	18.90	20.24	20.24	5.58%	858,777
Mar 30, 2026	20.86	21.35	18.85	19.17	19.17	-7.26%	654,803
Mar 27, 2026	20.00	21.36	19.97	20.67	20.67	1.92%	852,509
Mar 26, 2026	21.71	21.71	19.86	20.28	20.28	-10.19%	848,983