Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
6.85
-0.24 (-3.39%)
Oct 30, 2025, 9:32 AM EDT - Market open

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.817.857.017.097.09-4.58%3,364,674
Oct 28, 20257.277.547.027.437.4311.23%2,919,992
Oct 27, 20256.406.856.176.686.68-3.88%3,962,028
Oct 24, 20257.717.796.846.956.95-8.79%3,105,136
Oct 23, 20257.817.987.557.627.62-0.91%1,148,116
Oct 22, 20257.598.137.317.697.69-8.23%3,731,456
Oct 21, 20258.318.467.688.388.38-6.89%3,684,927
Oct 20, 20258.789.068.119.009.009.49%3,019,919
Oct 17, 20257.678.267.378.228.22-3.41%5,103,361
Oct 16, 20259.689.918.468.518.51-12.18%4,640,706
Oct 15, 202510.4110.688.549.699.69-2.71%9,753,953
Oct 14, 20259.5010.278.519.969.9615.28%8,955,938
Oct 13, 20258.208.858.198.648.6411.48%4,813,115
Oct 10, 20257.567.807.527.757.75-1.02%5,039,421
Oct 9, 20257.998.087.647.837.832.35%3,187,012
Oct 8, 20257.707.797.487.657.657.44%3,528,273
Oct 7, 20257.077.286.817.127.126.43%2,554,731
Oct 6, 20256.487.186.416.696.696.19%3,548,248
Oct 3, 20256.306.456.136.306.302.44%1,476,675
Oct 2, 20256.006.255.926.156.152.50%1,476,524
Oct 1, 20255.896.125.836.006.00-0.50%1,022,270
Sep 30, 20256.236.235.966.036.03-1.15%971,197
Sep 29, 20256.096.355.966.106.102.87%2,026,837
Sep 26, 20255.786.015.715.935.934.96%2,079,923
Sep 25, 20255.525.695.255.655.650.89%1,025,007
Sep 24, 20255.906.025.565.605.60-5.88%1,475,317
Sep 23, 20255.455.985.405.955.9512.26%2,913,900
Sep 22, 20255.335.425.245.305.304.54%1,198,393
Sep 19, 20255.005.084.885.075.072.22%860,074
Sep 18, 20254.935.084.764.964.961.64%717,008
Sep 17, 20254.914.924.754.884.880.21%538,461
Sep 16, 20254.955.044.724.874.871.25%1,251,975
Sep 15, 20254.544.834.514.814.817.85%694,188
Sep 12, 20254.614.684.454.464.46-1.76%435,328
Sep 11, 20254.464.614.464.544.542.02%500,779
Sep 10, 20254.374.514.324.454.450.45%600,557
Sep 9, 20254.454.604.304.434.43-4.11%842,578
Sep 8, 20254.274.634.154.624.6211.59%1,296,859
Sep 5, 20254.194.334.104.144.14-1.90%277,037
Sep 4, 20254.204.234.104.224.220.24%282,035
Sep 3, 20254.324.343.984.214.21-4.10%773,658
Sep 2, 20254.474.514.304.394.39-1.35%364,621
Aug 29, 20254.454.564.214.454.45-0.22%610,172
Aug 28, 20254.294.534.184.464.465.94%886,993
Aug 27, 20254.254.334.074.214.21-1.64%542,717
Aug 26, 20254.224.374.034.284.28-0.23%684,709
Aug 25, 20254.084.293.974.294.290.23%818,662
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