Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
4.870
+0.060 (1.25%)
At close: Sep 16, 2025, 4:00 PM EDT
4.849
-0.021 (-0.44%)
After-hours: Sep 16, 2025, 4:44 PM EDT
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.95 | 5.04 | 4.72 | 4.88 | - | 1.46% | 1,109,123 |
| 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 |
| Jul 28, 2025 | 3.86 | 3.92 | 3.55 | 3.59 | 3.59 | -8.65% | 1,468,685 |
| Jul 25, 2025 | 4.03 | 4.08 | 3.91 | 3.93 | 3.93 | -11.49% | 1,567,076 |
| Jul 24, 2025 | 4.41 | 4.52 | 4.22 | 4.44 | 4.44 | -1.55% | 2,036,590 |
| Jul 23, 2025 | 4.50 | 4.52 | 4.39 | 4.51 | 4.51 | 0.22% | 994,234 |
| Jul 22, 2025 | 4.54 | 4.64 | 4.34 | 4.50 | 4.50 | -0.44% | 707,868 |
| Jul 21, 2025 | 4.50 | 4.67 | 4.42 | 4.52 | 4.52 | -0.22% | 1,184,252 |
| Jul 18, 2025 | 4.43 | 4.60 | 4.36 | 4.53 | 4.53 | -0.22% | 879,140 |
| Jul 17, 2025 | 4.75 | 4.77 | 4.50 | 4.54 | 4.54 | -6.78% | 1,010,249 |
| Jul 16, 2025 | 5.12 | 5.12 | 4.70 | 4.87 | 4.87 | -0.20% | 1,465,593 |
| Jul 15, 2025 | 5.08 | 5.15 | 4.85 | 4.88 | 4.88 | 2.31% | 2,247,697 |