Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
18.39
+0.55 (3.08%)
At close: Feb 27, 2026, 4:00 PM EST
18.50
+0.11 (0.60%)
After-hours: Feb 27, 2026, 7:59 PM EST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.73 | 18.51 | 17.60 | 18.39 | 18.39 | 3.08% | 5,708,903 |
| Feb 26, 2026 | 16.85 | 17.84 | 16.71 | 17.84 | 17.84 | 6.83% | 3,581,108 |
| Feb 25, 2026 | 17.00 | 17.31 | 16.48 | 16.70 | 16.70 | 0.72% | 3,065,153 |
| Feb 24, 2026 | 15.45 | 17.12 | 15.33 | 16.58 | 16.58 | 7.18% | 6,115,351 |
| Feb 23, 2026 | 14.70 | 15.48 | 14.44 | 15.47 | 15.47 | 4.95% | 2,600,528 |
| Feb 20, 2026 | 14.49 | 15.22 | 14.30 | 14.74 | 14.74 | 1.10% | 2,063,102 |
| Feb 19, 2026 | 14.27 | 14.63 | 13.80 | 14.58 | 14.58 | 0.48% | 1,967,848 |
| Feb 18, 2026 | 13.31 | 14.63 | 13.17 | 14.51 | 14.51 | 7.24% | 3,167,987 |
| Feb 17, 2026 | 13.77 | 13.81 | 12.80 | 13.53 | 13.53 | -2.24% | 2,893,305 |
| Feb 13, 2026 | 12.87 | 14.09 | 12.56 | 13.84 | 13.84 | 8.38% | 2,811,790 |
| Feb 12, 2026 | 13.82 | 13.82 | 12.30 | 12.77 | 12.77 | -9.94% | 6,037,553 |
| Feb 11, 2026 | 14.65 | 14.88 | 13.21 | 14.18 | 14.18 | 0.14% | 4,450,506 |
| Feb 10, 2026 | 14.85 | 14.85 | 14.15 | 14.16 | 14.16 | -4.52% | 3,032,354 |
| Feb 9, 2026 | 14.21 | 14.92 | 13.93 | 14.83 | 14.83 | 5.18% | 3,631,835 |
| Feb 6, 2026 | 13.20 | 14.14 | 13.20 | 14.10 | 14.10 | 11.02% | 4,265,422 |
| Feb 5, 2026 | 12.81 | 13.84 | 12.68 | 12.70 | 12.70 | -4.94% | 5,783,285 |
| Feb 4, 2026 | 13.10 | 13.82 | 12.61 | 13.36 | 13.36 | -0.22% | 5,970,601 |
| Feb 3, 2026 | 11.83 | 13.60 | 11.73 | 13.39 | 13.39 | 17.97% | 7,780,837 |
| Feb 2, 2026 | 11.43 | 12.38 | 11.05 | 11.35 | 11.35 | 0.53% | 3,775,568 |
| Jan 30, 2026 | 10.92 | 11.76 | 10.84 | 11.29 | 11.29 | -1.31% | 5,606,074 |
| Jan 29, 2026 | 11.90 | 11.95 | 10.93 | 11.44 | 11.44 | -5.53% | 7,085,910 |
| Jan 28, 2026 | 11.34 | 12.18 | 11.29 | 12.11 | 12.11 | 9.10% | 6,835,977 |
| Jan 27, 2026 | 11.62 | 11.65 | 10.56 | 11.10 | 11.10 | -4.15% | 5,978,948 |
| Jan 26, 2026 | 11.85 | 12.98 | 11.54 | 11.58 | 11.58 | 4.14% | 11,467,069 |
| Jan 23, 2026 | 10.68 | 11.24 | 10.62 | 11.12 | 11.12 | 6.21% | 6,769,361 |
| Jan 22, 2026 | 10.20 | 10.71 | 10.01 | 10.47 | 10.47 | 3.25% | 5,070,647 |
| Jan 21, 2026 | 9.69 | 10.29 | 9.54 | 10.14 | 10.14 | 7.42% | 13,022,617 |
| Jan 20, 2026 | 8.30 | 9.46 | 8.28 | 9.44 | 9.44 | 8.88% | 7,564,818 |
| Jan 16, 2026 | 8.81 | 9.03 | 8.60 | 8.67 | 8.67 | -3.67% | 2,291,850 |
| Jan 15, 2026 | 8.90 | 9.08 | 8.54 | 9.00 | 9.00 | -0.33% | 3,148,704 |
| Jan 14, 2026 | 8.97 | 9.13 | 8.63 | 9.03 | 9.03 | -0.66% | 3,105,719 |
| Jan 13, 2026 | 9.24 | 9.30 | 9.06 | 9.09 | 9.09 | - | 2,629,977 |
| Jan 12, 2026 | 8.89 | 9.10 | 8.71 | 9.09 | 9.09 | 5.33% | 2,547,206 |
| Jan 9, 2026 | 9.31 | 9.37 | 8.38 | 8.63 | 8.63 | -7.30% | 3,692,292 |
| Jan 8, 2026 | 9.66 | 9.66 | 9.25 | 9.31 | 9.31 | -2.10% | 1,390,822 |
| Jan 7, 2026 | 9.51 | 9.62 | 9.19 | 9.51 | 9.51 | -2.36% | 2,157,167 |
| Jan 6, 2026 | 9.60 | 9.97 | 9.52 | 9.74 | 9.74 | 1.35% | 2,303,733 |
| Jan 5, 2026 | 8.90 | 9.64 | 8.77 | 9.61 | 9.61 | 9.20% | 6,660,964 |
| Jan 2, 2026 | 8.78 | 8.93 | 8.56 | 8.80 | 8.80 | -0.11% | 1,357,780 |
| Dec 31, 2025 | 8.82 | 8.91 | 8.73 | 8.81 | 8.81 | -0.90% | 1,187,291 |
| Dec 30, 2025 | 9.31 | 9.35 | 8.88 | 8.89 | 8.89 | -4.00% | 1,760,320 |
| Dec 29, 2025 | 9.21 | 9.50 | 9.00 | 9.26 | 9.26 | -2.22% | 1,831,661 |
| Dec 26, 2025 | 9.58 | 9.58 | 9.21 | 9.47 | 9.47 | 0.32% | 1,025,938 |
| Dec 24, 2025 | 8.95 | 9.52 | 8.85 | 9.44 | 9.44 | 6.79% | 1,745,739 |
| Dec 23, 2025 | 8.71 | 8.85 | 8.57 | 8.84 | 8.84 | - | 1,582,437 |
| Dec 22, 2025 | 8.62 | 8.97 | 8.58 | 8.84 | 8.84 | 4.49% | 2,136,766 |
| Dec 19, 2025 | 8.48 | 8.99 | 8.23 | 8.46 | 8.46 | 1.32% | 4,015,782 |
| Dec 18, 2025 | 7.96 | 8.63 | 7.90 | 8.35 | 8.35 | 6.64% | 4,887,736 |
| Dec 17, 2025 | 8.09 | 8.55 | 7.80 | 7.83 | 7.83 | -1.88% | 4,387,744 |
| Dec 16, 2025 | 7.26 | 8.00 | 7.26 | 7.98 | 7.98 | 9.17% | 4,498,485 |