Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
7.12
+0.43 (6.43%)
At close: Oct 7, 2025, 4:00 PM EDT
7.11
-0.01 (-0.14%)
After-hours: Oct 7, 2025, 6:47 PM EDT
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.07 | 7.28 | 6.81 | 7.12 | 7.12 | 6.43% | 2,417,692 |
| Oct 6, 2025 | 6.48 | 7.18 | 6.41 | 6.69 | 6.69 | 6.19% | 3,548,248 |
| Oct 3, 2025 | 6.30 | 6.45 | 6.13 | 6.30 | 6.30 | 2.44% | 1,476,675 |
| Oct 2, 2025 | 6.00 | 6.25 | 5.92 | 6.15 | 6.15 | 2.50% | 1,476,524 |
| Oct 1, 2025 | 5.89 | 6.12 | 5.83 | 6.00 | 6.00 | -0.50% | 1,022,270 |
| Sep 30, 2025 | 6.23 | 6.23 | 5.96 | 6.03 | 6.03 | -1.15% | 971,197 |
| Sep 29, 2025 | 6.09 | 6.35 | 5.96 | 6.10 | 6.10 | 2.87% | 2,026,837 |
| Sep 26, 2025 | 5.78 | 6.01 | 5.71 | 5.93 | 5.93 | 4.96% | 2,079,923 |
| Sep 25, 2025 | 5.52 | 5.69 | 5.25 | 5.65 | 5.65 | 0.89% | 1,025,007 |
| Sep 24, 2025 | 5.90 | 6.02 | 5.56 | 5.60 | 5.60 | -5.88% | 1,475,317 |
| Sep 23, 2025 | 5.45 | 5.98 | 5.40 | 5.95 | 5.95 | 12.26% | 2,913,900 |
| Sep 22, 2025 | 5.33 | 5.42 | 5.24 | 5.30 | 5.30 | 4.54% | 1,198,393 |
| Sep 19, 2025 | 5.00 | 5.08 | 4.88 | 5.07 | 5.07 | 2.22% | 860,074 |
| Sep 18, 2025 | 4.93 | 5.08 | 4.76 | 4.96 | 4.96 | 1.64% | 717,008 |
| Sep 17, 2025 | 4.91 | 4.92 | 4.75 | 4.88 | 4.88 | 0.21% | 538,461 |
| Sep 16, 2025 | 4.95 | 5.04 | 4.72 | 4.87 | 4.87 | 1.25% | 1,251,975 |
| Sep 15, 2025 | 4.54 | 4.83 | 4.51 | 4.81 | 4.81 | 7.85% | 694,188 |
| Sep 12, 2025 | 4.61 | 4.68 | 4.45 | 4.46 | 4.46 | -1.76% | 435,328 |
| Sep 11, 2025 | 4.46 | 4.61 | 4.46 | 4.54 | 4.54 | 2.02% | 500,779 |
| Sep 10, 2025 | 4.37 | 4.51 | 4.32 | 4.45 | 4.45 | 0.45% | 600,557 |
| Sep 9, 2025 | 4.45 | 4.60 | 4.30 | 4.43 | 4.43 | -4.11% | 842,578 |
| Sep 8, 2025 | 4.27 | 4.63 | 4.15 | 4.62 | 4.62 | 11.59% | 1,296,859 |
| Sep 5, 2025 | 4.19 | 4.33 | 4.10 | 4.14 | 4.14 | -1.90% | 277,037 |
| Sep 4, 2025 | 4.20 | 4.23 | 4.10 | 4.22 | 4.22 | 0.24% | 282,035 |
| Sep 3, 2025 | 4.32 | 4.34 | 3.98 | 4.21 | 4.21 | -4.10% | 773,658 |
| Sep 2, 2025 | 4.47 | 4.51 | 4.30 | 4.39 | 4.39 | -1.35% | 364,621 |
| Aug 29, 2025 | 4.45 | 4.56 | 4.21 | 4.45 | 4.45 | -0.22% | 610,172 |
| Aug 28, 2025 | 4.29 | 4.53 | 4.18 | 4.46 | 4.46 | 5.94% | 886,993 |
| Aug 27, 2025 | 4.25 | 4.33 | 4.07 | 4.21 | 4.21 | -1.64% | 542,717 |
| Aug 26, 2025 | 4.22 | 4.37 | 4.03 | 4.28 | 4.28 | -0.23% | 684,709 |
| Aug 25, 2025 | 4.08 | 4.29 | 3.97 | 4.29 | 4.29 | 0.23% | 818,662 |
| Aug 22, 2025 | 4.15 | 4.33 | 4.15 | 4.28 | 4.28 | - | 516,150 |
| Aug 21, 2025 | 4.28 | 4.31 | 4.17 | 4.28 | 4.28 | 1.90% | 541,001 |
| Aug 20, 2025 | 4.30 | 4.43 | 4.17 | 4.20 | 4.20 | 3.45% | 1,127,083 |
| Aug 19, 2025 | 4.42 | 4.52 | 4.00 | 4.06 | 4.06 | -13.25% | 1,264,565 |
| Aug 18, 2025 | 4.53 | 4.69 | 4.44 | 4.68 | 4.68 | 4.46% | 418,824 |
| Aug 15, 2025 | 4.60 | 4.70 | 4.23 | 4.48 | 4.48 | -4.88% | 1,122,762 |
| Aug 14, 2025 | 4.59 | 4.72 | 4.52 | 4.71 | 4.71 | -0.42% | 727,391 |
| Aug 13, 2025 | 4.69 | 4.73 | 4.51 | 4.73 | 4.73 | 4.65% | 768,242 |
| Aug 12, 2025 | 4.53 | 4.75 | 4.35 | 4.52 | 4.52 | 2.73% | 1,276,902 |
| Aug 11, 2025 | 4.31 | 4.47 | 4.27 | 4.40 | 4.40 | 6.80% | 988,365 |
| Aug 8, 2025 | 3.98 | 4.16 | 3.98 | 4.12 | 4.12 | 3.52% | 544,868 |
| Aug 7, 2025 | 4.08 | 4.13 | 3.88 | 3.98 | 3.98 | -3.63% | 930,411 |
| Aug 6, 2025 | 4.25 | 4.25 | 4.05 | 4.13 | 4.13 | -0.48% | 528,579 |
| Aug 5, 2025 | 4.26 | 4.43 | 4.10 | 4.15 | 4.15 | -0.24% | 756,296 |
| Aug 4, 2025 | 3.96 | 4.19 | 3.90 | 4.16 | 4.16 | 10.64% | 786,712 |
| Aug 1, 2025 | 3.90 | 3.93 | 3.64 | 3.76 | 3.76 | 1.90% | 671,048 |
| Jul 31, 2025 | 3.64 | 3.85 | 3.58 | 3.69 | 3.69 | 5.43% | 1,019,828 |
| Jul 30, 2025 | 3.41 | 3.80 | 3.30 | 3.50 | 3.50 | 2.34% | 858,776 |
| Jul 29, 2025 | 3.73 | 3.81 | 3.16 | 3.42 | 3.42 | -4.74% | 2,507,580 |