Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	20.69	22.61	20.60	22.58	22.58	11.34%	951,906
Mar 24, 2026	22.40	22.40	20.08	20.28	20.28	-12.62%	1,007,823
Mar 23, 2026	22.34	23.98	21.73	23.21	23.21	3.11%	1,226,005
Mar 20, 2026	24.15	24.81	21.83	22.51	22.51	-4.25%	10,697,005
Mar 19, 2026	21.35	23.86	21.16	23.51	23.51	-3.49%	1,265,180
Mar 18, 2026	24.64	25.19	23.88	24.36	24.36	-1.85%	911,699
Mar 17, 2026	25.07	25.74	23.50	24.82	24.82	-5.77%	1,663,497
Mar 16, 2026	27.56	29.29	25.97	26.34	26.34	-2.41%	1,922,345
Mar 13, 2026	28.29	28.38	26.04	26.99	26.99	-5.89%	734,443
Mar 12, 2026	30.00	30.00	27.99	28.68	28.68	-5.41%	733,368
Mar 11, 2026	28.33	30.58	28.01	30.32	30.32	4.91%	713,006
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