Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.89	19.00	17.89	18.04	18.04	-4.50%	3,607,134
Aug 27, 2026	18.05	19.05	17.90	18.89	18.89	3.56%	5,044,912
Aug 26, 2026	18.61	18.86	18.10	18.24	18.24	-3.65%	3,461,424
Aug 25, 2026	18.29	19.00	17.80	18.93	18.93	3.56%	4,200,878
Aug 24, 2026	18.70	18.75	17.92	18.28	18.28	-1.24%	4,462,989
Aug 21, 2026	18.00	19.06	18.00	18.51	18.51	4.64%	8,481,787
Aug 20, 2026	15.81	17.76	15.75	17.69	17.69	9.33%	10,471,518
Aug 19, 2026	16.05	16.29	15.64	16.18	16.18	3.72%	6,146,841
Aug 18, 2026	15.78	16.15	15.26	15.60	15.60	-4.65%	6,065,170
Aug 17, 2026	16.20	16.86	15.86	16.36	16.36	8.42%	10,934,220
Aug 14, 2026	14.03	15.47	14.01	15.09	15.09	8.95%	6,190,124
Aug 13, 2026	14.00	14.35	13.66	13.85	13.85	-3.62%	4,064,729
Aug 12, 2026	13.97	14.67	13.06	14.37	14.37	8.13%	8,157,026
Aug 11, 2026	13.70	13.76	12.67	13.29	13.29	-2.99%	7,568,513
Aug 10, 2026	14.62	14.62	13.66	13.70	13.70	-3.39%	5,737,694
Aug 7, 2026	13.89	14.22	13.07	14.18	14.18	5.66%	9,278,280
Aug 6, 2026	13.45	14.04	13.33	13.42	13.42	0.83%	5,792,755
Aug 5, 2026	13.66	14.17	13.30	13.31	13.31	0.23%	4,962,125
Aug 4, 2026	13.10	13.53	12.85	13.28	13.28	5.73%	5,471,414
Aug 3, 2026	11.25	12.78	10.83	12.56	12.56	13.56%	10,189,492
Jul 31, 2026	12.23	12.34	11.04	11.06	11.06	-5.23%	9,247,003
Jul 30, 2026	11.34	11.82	10.96	11.67	11.67	6.58%	8,090,114
Jul 29, 2026	11.61	11.64	10.74	10.95	10.95	-10.47%	10,786,007
Jul 28, 2026	12.86	12.97	11.50	12.23	12.23	-8.39%	8,947,598
Jul 27, 2026	13.73	13.80	12.52	13.35	13.35	0.07%	3,987,610
Jul 24, 2026	14.25	14.25	13.18	13.34	13.34	-5.92%	2,742,275
Jul 23, 2026	13.99	14.46	13.76	14.18	14.18	-0.77%	3,016,911
Jul 22, 2026	15.00	15.28	14.20	14.29	14.29	-4.73%	3,557,485
Jul 21, 2026	14.50	15.17	14.29	15.00	15.00	7.68%	4,918,061
Jul 20, 2026	14.00	14.35	13.67	13.93	13.93	1.16%	4,061,621
Jul 17, 2026	12.80	14.12	12.45	13.77	13.77	4.52%	5,828,067
Jul 16, 2026	13.59	13.77	13.01	13.18	13.18	-5.96%	9,732,074
Jul 15, 2026	15.67	16.03	13.75	14.01	14.01	-11.27%	5,636,570
Jul 14, 2026	15.90	16.13	15.61	15.79	15.79	5.16%	5,016,228
Jul 13, 2026	16.08	16.26	14.68	15.02	15.02	-9.60%	6,246,533
Jul 10, 2026	15.01	16.81	14.90	16.61	16.61	12.99%	8,845,051
Jul 9, 2026	15.40	15.48	14.63	14.70	14.70	-1.67%	4,514,191
Jul 8, 2026	14.71	15.17	14.30	14.95	14.95	-1.64%	6,043,879
Jul 7, 2026	15.75	15.82	14.74	15.20	15.20	-6.23%	8,834,811
Jul 6, 2026	16.01	16.88	15.76	16.21	16.21	3.18%	7,865,874
Jul 2, 2026	16.43	17.40	15.30	15.71	15.71	-1.50%	4,759,479
Jul 1, 2026	16.76	17.01	15.91	15.95	15.95	-3.68%	4,125,747
Jun 30, 2026	16.32	16.86	16.05	16.56	16.56	2.60%	4,771,350
Jun 29, 2026	16.27	16.37	15.66	16.14	16.14	-0.86%	3,155,314
Jun 26, 2026	16.09	16.72	15.86	16.28	16.28	-1.03%	18,932,573
Jun 25, 2026	16.79	17.07	15.99	16.45	16.45	-0.06%	3,806,325
Jun 24, 2026	17.50	17.74	16.34	16.46	16.46	-9.51%	4,447,557
Jun 23, 2026	17.50	18.81	17.10	18.19	18.19	-2.52%	3,302,906
Jun 22, 2026	19.12	19.64	18.65	18.66	18.66	-0.80%	3,466,223
Jun 18, 2026	18.66	18.96	17.82	18.81	18.81	2.90%	7,947,255