Almonty Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.41	2.42	2.25	2.32	2.32	-5.69%	483,287
May 9, 2025	2.43	2.52	2.39	2.46	2.46	-	554,980
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
Apr 16, 2025	2.45	2.69	2.42	2.56	2.56	4.07%	1,358,432
Apr 15, 2025	2.44	2.48	2.35	2.46	2.46	0.82%	419,532
Apr 14, 2025	2.13	2.44	2.09	2.44	2.44	16.19%	1,981,700
Apr 11, 2025	2.03	2.10	1.98	2.10	2.10	1.94%	164,320
Apr 10, 2025	2.10	2.13	2.01	2.06	2.06	-3.29%	257,400
Apr 9, 2025	2.00	2.19	1.98	2.13	2.13	6.50%	620,500
Apr 8, 2025	2.08	2.13	1.94	2.00	2.00	1.52%	478,900
Apr 7, 2025	1.96	2.02	1.85	1.97	1.97	-1.50%	492,329
Apr 4, 2025	2.10	2.16	1.98	2.00	2.00	-9.50%	470,046
Apr 3, 2025	2.16	2.23	2.13	2.21	2.21	2.79%	462,000
Apr 2, 2025	2.17	2.21	2.11	2.15	2.15	2.38%	195,823
Apr 1, 2025	2.17	2.18	2.06	2.10	2.10	-6.67%	279,948
Mar 31, 2025	2.14	2.30	2.08	2.25	2.25	5.14%	692,900
Mar 28, 2025	2.20	2.26	2.13	2.14	2.14	-1.83%	358,900
Mar 27, 2025	2.19	2.20	2.09	2.18	2.18	2.83%	359,606
Mar 26, 2025	2.34	2.34	2.12	2.12	2.12	-8.23%	299,800
Mar 25, 2025	2.36	2.38	2.22	2.31	2.31	-1.28%	260,238
Mar 24, 2025	2.46	2.48	2.30	2.34	2.34	1.74%	851,600
Mar 21, 2025	2.15	2.38	2.15	2.30	2.30	8.49%	449,800
Mar 20, 2025	2.34	2.35	2.10	2.12	2.12	-9.01%	637,500
Mar 19, 2025	2.50	2.61	2.11	2.33	2.33	3.56%	2,193,500
Mar 18, 2025	1.83	2.29	1.82	2.25	2.25	41.51%	1,934,916
Mar 17, 2025	1.52	1.60	1.50	1.59	1.59	3.25%	174,800
Mar 14, 2025	1.51	1.58	1.51	1.54	1.54	2.67%	138,519
Mar 13, 2025	1.53	1.57	1.46	1.50	1.50	-2.60%	322,711
Mar 12, 2025	1.67	1.69	1.53	1.54	1.54	-6.10%	269,200
Mar 11, 2025	1.60	1.66	1.56	1.64	1.64	6.49%	492,900
Mar 10, 2025	1.84	1.84	1.48	1.54	1.54	-16.76%	945,000
Mar 7, 2025	1.93	1.93	1.82	1.85	1.85	-3.14%	278,400
Mar 6, 2025	1.87	1.94	1.86	1.91	1.91	3.80%	579,100
Mar 5, 2025	1.81	1.86	1.77	1.84	1.84	1.66%	358,747
Mar 4, 2025	1.88	1.90	1.79	1.81	1.81	-4.74%	343,100
Mar 3, 2025	1.90	1.98	1.87	1.90	1.90	-	657,802