Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	4.20	4.34	4.14	4.27	4.27	10.34%	1,372,570
Jun 26, 2025	3.84	4.13	3.81	3.87	3.87	6.32%	1,000,613
Jun 25, 2025	3.29	3.75	3.28	3.64	3.64	12.35%	1,281,309
Jun 24, 2025	3.16	3.24	3.13	3.24	3.24	0.93%	264,929
Jun 23, 2025	3.18	3.27	3.17	3.21	3.21	1.58%	501,900
Jun 20, 2025	3.16	3.17	3.11	3.16	3.16	-0.32%	529,200
Jun 19, 2025	3.17	3.17	3.12	3.17	3.17	1.60%	283,600
Jun 18, 2025	3.10	3.17	3.06	3.12	3.12	0.32%	502,800
Jun 17, 2025	3.14	3.14	3.11	3.11	3.11	-0.96%	289,202
Jun 16, 2025	3.16	3.16	3.09	3.14	3.14	-0.32%	275,145
Jun 13, 2025	3.12	3.18	3.09	3.15	3.15	0.96%	231,900
Jun 12, 2025	3.20	3.22	3.10	3.12	3.12	-2.50%	238,400
Jun 11, 2025	3.18	3.26	3.09	3.20	3.20	-0.93%	453,700
Jun 10, 2025	3.25	3.43	3.21	3.23	3.23	-0.62%	743,925
Jun 9, 2025	3.18	3.32	3.11	3.25	3.25	4.50%	569,300
Jun 6, 2025	3.15	3.18	3.07	3.11	3.11	-2.20%	342,317
Jun 5, 2025	3.11	3.18	3.06	3.18	3.18	1.60%	979,010
Jun 4, 2025	3.10	3.15	3.01	3.13	3.13	1.62%	918,300
Jun 3, 2025	2.91	3.12	2.90	3.08	3.08	11.59%	1,494,342
Jun 2, 2025	2.66	2.78	2.65	2.76	2.76	6.15%	1,178,648
May 30, 2025	2.61	2.64	2.57	2.60	2.60	-1.14%	178,813
May 29, 2025	2.59	2.65	2.56	2.63	2.63	2.33%	552,109
May 28, 2025	2.59	2.59	2.46	2.57	2.57	-0.39%	427,402
May 27, 2025	2.48	2.60	2.45	2.58	2.58	4.03%	1,096,200
May 26, 2025	2.40	2.50	2.39	2.48	2.48	4.64%	394,830
May 23, 2025	2.43	2.43	2.34	2.37	2.37	-2.07%	235,000
May 22, 2025	2.41	2.44	2.40	2.42	2.42	-0.41%	316,439
May 21, 2025	2.45	2.45	2.38	2.43	2.43	-1.22%	259,913
May 20, 2025	2.48	2.49	2.32	2.46	2.46	2.50%	520,500
May 16, 2025	2.49	2.49	2.34	2.40	2.40	-3.23%	288,543
May 15, 2025	2.42	2.49	2.42	2.48	2.48	5.53%	479,300
May 14, 2025	2.45	2.45	2.31	2.35	2.35	-2.89%	246,100
May 13, 2025	2.32	2.46	2.32	2.42	2.42	4.76%	280,400
May 12, 2025	2.41	2.42	2.24	2.31	2.31	-6.10%	512,720
May 9, 2025	2.43	2.52	2.39	2.46	2.46	-	555,000
May 8, 2025	2.39	2.49	2.31	2.46	2.46	4.68%	289,438
May 7, 2025	2.45	2.50	2.33	2.35	2.35	1.29%	614,142
May 6, 2025	2.33	2.38	2.32	2.32	2.32	-1.28%	66,400
May 5, 2025	2.47	2.47	2.33	2.35	2.35	-4.08%	215,100
May 2, 2025	2.36	2.50	2.36	2.45	2.45	8.41%	314,617
May 1, 2025	2.45	2.50	2.25	2.26	2.26	-9.60%	339,231
Apr 30, 2025	2.42	2.51	2.34	2.50	2.50	2.88%	382,807
Apr 29, 2025	2.46	2.50	2.43	2.43	2.43	0.41%	288,900
Apr 28, 2025	2.39	2.52	2.39	2.42	2.42	2.98%	256,049
Apr 25, 2025	2.39	2.40	2.30	2.35	2.35	-4.08%	299,600
Apr 24, 2025	2.45	2.47	2.29	2.45	2.45	-0.81%	513,000
Apr 23, 2025	2.59	2.59	2.44	2.47	2.47	-3.89%	238,546
Apr 22, 2025	2.56	2.63	2.53	2.57	2.57	0.78%	373,913
Apr 21, 2025	2.66	2.67	2.48	2.55	2.55	-3.41%	294,525
Apr 17, 2025	2.64	2.68	2.57	2.64	2.64	3.13%	518,611