Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
4.290
+0.010 (0.23%)
At close: Aug 25, 2025, 4:00 PM
4.220
-0.070 (-1.63%)
After-hours: Aug 25, 2025, 7:05 PM EDT

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20254.084.293.974.294.290.23%804,877
Aug 22, 20254.154.334.154.284.28-516,150
Aug 21, 20254.284.314.174.284.281.90%541,001
Aug 20, 20254.304.434.174.204.203.45%1,127,083
Aug 19, 20254.424.524.004.064.06-13.25%1,264,565
Aug 18, 20254.534.694.444.684.684.46%418,824
Aug 15, 20254.604.704.234.484.48-4.88%1,122,762
Aug 14, 20254.594.724.524.714.71-0.42%727,391
Aug 13, 20254.694.734.514.734.734.65%768,242
Aug 12, 20254.534.754.354.524.522.73%1,276,902
Aug 11, 20254.314.474.274.404.406.80%988,365
Aug 8, 20253.984.163.984.124.123.52%544,868
Aug 7, 20254.084.133.883.983.98-3.63%930,411
Aug 6, 20254.254.254.054.134.13-0.48%528,579
Aug 5, 20254.264.434.104.154.15-0.24%756,296
Aug 4, 20253.964.193.904.164.1610.64%786,712
Aug 1, 20253.903.933.643.763.761.90%671,048
Jul 31, 20253.643.853.583.693.695.43%1,019,828
Jul 30, 20253.413.803.303.503.502.34%858,776
Jul 29, 20253.733.813.163.423.42-4.74%2,507,580
Jul 28, 20253.863.923.553.593.59-8.65%1,468,685
Jul 25, 20254.034.083.913.933.93-11.49%1,567,076
Jul 24, 20254.414.524.224.444.44-1.55%2,036,590
Jul 23, 20254.504.524.394.514.510.22%994,234
Jul 22, 20254.544.644.344.504.50-0.44%707,868
Jul 21, 20254.504.674.424.524.52-0.22%1,184,252
Jul 18, 20254.434.604.364.534.53-0.22%879,140
Jul 17, 20254.754.774.504.544.54-6.78%1,010,249
Jul 16, 20255.125.124.704.874.87-0.20%1,465,593
Jul 15, 20255.085.154.854.884.882.31%2,247,697