Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.76	18.10	15.91	16.20	16.20	-5.70%	8,244,114
Mar 19, 2026	15.57	17.39	15.21	17.18	17.18	-3.37%	8,891,056
Mar 18, 2026	18.16	18.39	17.41	17.78	17.78	-2.09%	4,701,579
Mar 17, 2026	18.31	18.85	17.15	18.16	18.16	-5.86%	7,923,027
Mar 16, 2026	20.70	21.50	19.00	19.29	19.29	-1.96%	8,408,448
Mar 13, 2026	20.62	20.77	18.95	19.68	19.68	-6.58%	6,037,671
Mar 12, 2026	21.91	21.95	20.36	21.06	21.06	-5.48%	4,790,059
Mar 11, 2026	20.81	22.55	20.60	22.28	22.28	4.65%	5,112,705
Mar 10, 2026	19.94	22.15	19.89	21.29	21.29	8.07%	7,909,041
Mar 9, 2026	18.00	19.75	17.68	19.70	19.70	5.24%	4,422,677
Mar 6, 2026	18.80	19.65	18.14	18.72	18.72	-3.01%	5,106,619
Mar 5, 2026	20.02	20.63	18.03	19.30	19.30	-1.28%	6,278,650
Mar 4, 2026	19.47	19.80	18.83	19.55	19.55	1.03%	3,344,754
Mar 3, 2026	17.94	19.75	16.86	19.35	19.35	-6.61%	9,744,173
Mar 2, 2026	19.20	20.88	19.14	20.72	20.72	12.67%	8,805,953
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