Skip to main content
logo
Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
19.77
-1.00 (-4.81%)
At close: Apr 29, 2026, 4:00 PM EDT
19.85
+0.08 (0.40%)
After-hours: Apr 29, 2026, 7:59 PM EDT

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.4020.4719.0819.7719.77-4.81%4,455,814
Apr 28, 202620.9821.3619.8320.7720.77-3.35%3,682,766
Apr 27, 202621.5321.7520.4921.4921.49-1.96%4,273,502
Apr 24, 202622.4422.4921.5721.9221.92-0.72%2,287,801
Apr 23, 202623.0623.8721.1922.0822.08-5.36%5,017,835
Apr 22, 202622.6423.7522.4823.3323.336.34%4,348,108
Apr 21, 202623.3423.7521.6421.9421.94-6.12%5,441,429
Apr 20, 202623.0423.9622.8023.3723.37-0.21%5,141,849
Apr 17, 202622.7024.4122.7023.4223.422.85%6,921,411
Apr 16, 202620.5823.3520.0022.7722.778.43%9,872,814
Apr 15, 202621.5222.5420.3621.0021.00-3.67%7,728,818
Apr 14, 202620.7021.8320.2321.8021.805.72%5,691,500
Apr 13, 202617.5620.6917.4020.6220.6215.32%7,394,668
Apr 10, 202617.7918.3517.5317.8817.881.42%2,586,540
Apr 9, 202617.2718.0117.0817.6317.63-3,461,627
Apr 8, 202617.2517.7116.5217.6317.6310.26%5,922,981
Apr 7, 202616.6316.7315.4615.9915.99-3.85%4,462,215
Apr 6, 202615.6216.9615.4416.6316.638.27%6,616,308
Apr 2, 202614.2315.6414.0015.3615.362.26%4,146,014
Apr 1, 202614.9915.4414.5415.0215.023.73%3,574,865
Mar 31, 202613.5614.6413.5214.4814.485.16%5,758,412
Mar 30, 202615.0515.3313.5213.7713.77-7.65%4,538,092
Mar 27, 202614.5115.4014.4014.9114.911.57%5,609,157
Mar 26, 202615.6515.6614.3414.6814.68-10.16%8,063,736
Mar 25, 202614.9916.3814.9216.3416.3410.97%8,230,620
Mar 24, 202616.1916.2514.6214.7314.73-13.02%12,756,316
Mar 23, 202616.3317.5215.8216.9316.934.51%8,763,560
Mar 20, 202617.7618.1015.9116.2016.20-5.70%8,276,041
Mar 19, 202615.5717.3915.2117.1817.18-3.37%8,909,511
Mar 18, 202618.1618.3917.4117.7817.78-2.09%4,815,649
Mar 17, 202618.3118.8517.1518.1618.16-5.86%7,959,444
Mar 16, 202620.7021.5019.0019.2919.29-1.96%8,453,831
Mar 13, 202620.6220.7718.9519.6819.68-6.58%6,055,421
Mar 12, 202621.9121.9520.3621.0621.06-5.48%4,885,872
Mar 11, 202620.8122.5520.6022.2822.284.65%5,144,912
Mar 10, 202619.9422.1519.8921.2921.298.07%8,452,858
Mar 9, 202618.0019.7517.6819.7019.705.24%4,859,925
Mar 6, 202618.8019.6518.1418.7218.72-3.01%5,153,785
Mar 5, 202620.0220.6318.0319.3019.30-1.28%6,446,089
Mar 4, 202619.4719.8018.8319.5519.551.03%3,393,742
Mar 3, 202617.9419.7516.8619.3519.35-6.61%9,947,478
Mar 2, 202619.2020.8819.1420.7220.7212.67%8,875,366
Feb 27, 202617.7318.5117.6018.3918.393.08%5,784,047
Feb 26, 202616.8517.8416.7117.8417.846.83%3,644,373
Feb 25, 202617.0017.3116.4816.7016.700.72%3,095,642
Feb 24, 202615.4517.1215.3316.5816.587.18%6,191,797
Feb 23, 202614.7015.4814.4415.4715.474.95%2,658,890
Feb 20, 202614.4915.2214.3014.7414.741.10%2,082,791
Feb 19, 202614.2714.6313.8014.5814.580.48%1,994,910
Feb 18, 202613.3114.6313.1714.5114.517.24%3,193,489