Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	18.51	19.17	18.21	18.28	18.28	-1.56%	4,183,557
Jun 16, 2026	18.10	18.79	17.67	18.57	18.57	3.40%	5,070,089
Jun 15, 2026	18.44	18.91	17.00	17.96	17.96	1.58%	5,492,041
Jun 12, 2026	17.36	17.91	16.88	17.68	17.68	3.57%	5,839,518
Jun 11, 2026	15.48	17.12	15.48	17.07	17.07	11.57%	8,048,016
Jun 10, 2026	15.60	16.00	15.11	15.30	15.30	-4.20%	4,754,958
Jun 9, 2026	16.50	16.89	14.70	15.97	15.97	-2.92%	7,486,330
Jun 8, 2026	17.36	17.48	16.09	16.45	16.45	0.86%	4,660,018
Jun 5, 2026	17.77	18.00	16.29	16.31	16.31	-21.13%	18,645,871
Jun 4, 2026	19.56	21.24	19.38	20.68	20.68	3.61%	3,133,347
Jun 3, 2026	20.39	21.00	19.82	19.96	19.96	-3.34%	2,196,716
Jun 2, 2026	19.22	21.00	18.60	20.65	20.65	8.40%	5,626,682
Jun 1, 2026	19.01	19.99	18.95	19.05	19.05	-3.10%	3,277,187
May 29, 2026	20.71	20.95	19.52	19.66	19.66	-5.02%	4,548,368
May 28, 2026	20.33	20.85	19.67	20.70	20.70	1.82%	4,345,342
May 27, 2026	19.27	20.69	18.93	20.33	20.33	2.83%	4,644,679
May 26, 2026	19.29	19.86	18.96	19.77	19.77	5.95%	4,063,251
May 22, 2026	18.95	19.09	18.10	18.66	18.66	-0.69%	2,871,925
May 21, 2026	17.60	18.84	17.49	18.79	18.79	6.52%	2,681,520
May 20, 2026	17.92	18.69	17.38	17.64	17.64	2.44%	4,674,894
May 19, 2026	17.10	17.29	16.18	17.22	17.22	-0.46%	3,786,380
May 18, 2026	18.16	18.25	17.10	17.30	17.30	-0.86%	3,627,034
May 15, 2026	17.76	17.98	17.28	17.45	17.45	-4.88%	3,551,168
May 14, 2026	19.61	19.64	17.91	18.35	18.35	-6.07%	6,202,839
May 13, 2026	21.67	22.30	19.46	19.53	19.53	-11.71%	5,516,742
May 12, 2026	20.61	22.18	19.73	22.12	22.12	5.74%	5,014,021
May 11, 2026	20.08	21.40	19.92	20.92	20.92	6.30%	5,778,918
May 8, 2026	20.32	20.37	18.88	19.68	19.68	-0.71%	4,940,441
May 7, 2026	21.04	21.36	19.55	19.82	19.82	-7.21%	4,862,369