Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	16.50	16.89	15.49	15.40	-	-6.38%	1,824,672
Jun 8, 2026	17.36	17.48	16.09	16.45	16.45	0.86%	4,634,088
Jun 5, 2026	17.77	18.00	16.29	16.31	16.31	-21.13%	18,366,652
Jun 4, 2026	19.56	21.24	19.38	20.68	20.68	3.61%	2,828,187
Jun 3, 2026	20.39	21.00	19.82	19.96	19.96	-3.34%	2,178,355
Jun 2, 2026	19.22	21.00	18.60	20.65	20.65	8.40%	5,515,638
Jun 1, 2026	19.01	19.99	18.95	19.05	19.05	-3.10%	3,201,536
May 29, 2026	20.71	20.95	19.52	19.66	19.66	-5.02%	4,382,423
May 28, 2026	20.33	20.85	19.67	20.70	20.70	1.82%	4,143,313
May 27, 2026	19.27	20.69	18.93	20.33	20.33	2.83%	4,558,622
May 26, 2026	19.29	19.86	18.96	19.77	19.77	5.95%	4,030,890
May 22, 2026	18.95	19.09	18.10	18.66	18.66	-0.69%	2,826,937
May 21, 2026	17.60	18.84	17.49	18.79	18.79	6.52%	2,639,325
May 20, 2026	17.92	18.69	17.38	17.64	17.64	2.44%	4,569,863
May 19, 2026	17.10	17.29	16.18	17.22	17.22	-0.46%	3,679,021
May 18, 2026	18.16	18.25	17.10	17.30	17.30	-0.86%	3,549,683
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
May 6, 2026	20.69	21.55	20.14	21.36	21.36	6.64%	4,800,685
May 5, 2026	20.05	20.54	19.73	20.03	20.03	2.51%	3,044,174
May 4, 2026	21.02	21.10	19.26	19.54	19.54	-5.15%	4,698,826
May 1, 2026	21.64	21.65	20.23	20.60	20.60	-4.98%	3,480,795
Apr 30, 2026	20.08	21.77	19.86	21.68	21.68	9.66%	4,276,749
Apr 29, 2026	20.40	20.47	19.08	19.77	19.77	-4.81%	4,458,028
Apr 28, 2026	20.98	21.36	19.83	20.77	20.77	-3.35%	3,682,766
Apr 27, 2026	21.53	21.75	20.49	21.49	21.49	-1.96%	4,273,502
Apr 24, 2026	22.44	22.49	21.57	21.92	21.92	-0.72%	2,287,801
Apr 23, 2026	23.06	23.87	21.19	22.08	22.08	-5.36%	5,017,835
Apr 22, 2026	22.64	23.75	22.48	23.33	23.33	6.34%	4,348,108
Apr 21, 2026	23.34	23.75	21.64	21.94	21.94	-6.12%	5,441,429
Apr 20, 2026	23.04	23.96	22.80	23.37	23.37	-0.21%	5,141,849
Apr 17, 2026	22.70	24.41	22.70	23.42	23.42	2.85%	6,921,411
Apr 16, 2026	20.58	23.35	20.00	22.77	22.77	8.43%	9,872,814
Apr 15, 2026	21.52	22.54	20.36	21.00	21.00	-3.67%	7,728,818
Apr 14, 2026	20.70	21.83	20.23	21.80	21.80	5.72%	5,691,500
Apr 13, 2026	17.56	20.69	17.40	20.62	20.62	15.32%	7,394,668
Apr 10, 2026	17.79	18.35	17.53	17.88	17.88	1.42%	2,586,540
Apr 9, 2026	17.27	18.01	17.08	17.63	17.63	-	3,461,627
Apr 8, 2026	17.25	17.71	16.52	17.63	17.63	10.26%	5,922,981
Apr 7, 2026	16.63	16.73	15.46	15.99	15.99	-3.85%	4,462,215
Apr 6, 2026	15.62	16.96	15.44	16.63	16.63	8.27%	6,616,308
Apr 2, 2026	14.23	15.64	14.00	15.36	15.36	2.26%	4,146,014
Apr 1, 2026	14.99	15.44	14.54	15.02	15.02	3.73%	3,574,865
Mar 31, 2026	13.56	14.64	13.52	14.48	14.48	5.16%	5,758,412
Mar 30, 2026	15.05	15.33	13.52	13.77	13.77	-7.65%	4,538,092