Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
7.24
+0.04 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
7.20
-0.04 (-0.55%)
After-hours: Dec 5, 2025, 7:26 PM EST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.31 | 7.34 | 7.01 | 7.24 | 7.24 | 0.56% | 1,445,009 |
| Dec 4, 2025 | 6.67 | 7.24 | 6.57 | 7.20 | 7.20 | 7.78% | 2,157,219 |
| Dec 3, 2025 | 6.77 | 6.82 | 6.40 | 6.68 | 6.68 | -1.91% | 1,285,731 |
| Dec 2, 2025 | 6.44 | 6.96 | 6.31 | 6.81 | 6.81 | 5.91% | 1,723,638 |
| Dec 1, 2025 | 6.85 | 6.89 | 6.17 | 6.43 | 6.43 | -6.27% | 1,749,157 |
| Nov 28, 2025 | 6.55 | 6.86 | 6.48 | 6.86 | 6.86 | 7.52% | 1,674,261 |
| Nov 26, 2025 | 6.25 | 6.51 | 6.14 | 6.38 | 6.38 | 2.90% | 2,105,270 |
| Nov 25, 2025 | 6.18 | 6.47 | 6.01 | 6.20 | 6.20 | 3.68% | 2,189,458 |
| Nov 24, 2025 | 5.70 | 6.03 | 5.65 | 5.98 | 5.98 | 6.98% | 1,652,545 |
| Nov 21, 2025 | 5.50 | 5.70 | 5.44 | 5.59 | 5.59 | -1.06% | 1,211,282 |
| Nov 20, 2025 | 6.32 | 6.42 | 5.65 | 5.65 | 5.65 | -7.83% | 1,579,226 |
| Nov 19, 2025 | 6.17 | 6.55 | 6.07 | 6.13 | 6.13 | 2.17% | 1,245,576 |
| Nov 18, 2025 | 6.35 | 6.47 | 5.87 | 6.00 | 6.00 | -7.55% | 1,929,952 |
| Nov 17, 2025 | 6.63 | 7.06 | 6.44 | 6.49 | 6.49 | -1.52% | 1,328,343 |
| Nov 14, 2025 | 6.58 | 6.94 | 6.48 | 6.59 | 6.59 | -3.65% | 1,358,462 |
| Nov 13, 2025 | 6.91 | 7.18 | 6.74 | 6.84 | 6.84 | -1.58% | 1,198,253 |
| Nov 12, 2025 | 7.07 | 7.27 | 6.93 | 6.95 | 6.95 | -2.93% | 1,125,112 |
| Nov 11, 2025 | 7.12 | 7.21 | 6.86 | 7.16 | 7.16 | 0.14% | 805,998 |
| Nov 10, 2025 | 7.25 | 7.35 | 7.08 | 7.15 | 7.15 | 2.14% | 1,760,488 |
| Nov 7, 2025 | 6.36 | 7.04 | 6.27 | 7.00 | 7.00 | 9.20% | 2,954,348 |
| Nov 6, 2025 | 6.16 | 6.53 | 5.94 | 6.41 | 6.41 | 5.43% | 2,750,892 |
| Nov 5, 2025 | 6.20 | 6.34 | 6.02 | 6.08 | 6.08 | -1.94% | 1,944,189 |
| Nov 4, 2025 | 6.07 | 6.31 | 6.03 | 6.20 | 6.20 | -5.20% | 1,704,585 |
| Nov 3, 2025 | 6.76 | 6.79 | 6.23 | 6.54 | 6.54 | -8.27% | 2,250,978 |
| Oct 31, 2025 | 6.97 | 7.16 | 6.81 | 7.13 | 7.13 | 5.47% | 1,282,870 |
| Oct 30, 2025 | 6.70 | 7.04 | 6.64 | 6.76 | 6.76 | -4.65% | 3,316,274 |
| Oct 29, 2025 | 7.81 | 7.85 | 7.01 | 7.09 | 7.09 | -4.58% | 3,364,674 |
| Oct 28, 2025 | 7.27 | 7.54 | 7.02 | 7.43 | 7.43 | 11.23% | 2,919,992 |
| Oct 27, 2025 | 6.40 | 6.85 | 6.17 | 6.68 | 6.68 | -3.88% | 3,962,028 |
| Oct 24, 2025 | 7.71 | 7.79 | 6.84 | 6.95 | 6.95 | -8.79% | 3,105,136 |
| Oct 23, 2025 | 7.81 | 7.98 | 7.55 | 7.62 | 7.62 | -0.91% | 1,148,116 |
| Oct 22, 2025 | 7.59 | 8.13 | 7.31 | 7.69 | 7.69 | -8.23% | 3,731,456 |
| Oct 21, 2025 | 8.31 | 8.46 | 7.68 | 8.38 | 8.38 | -6.89% | 3,684,927 |
| Oct 20, 2025 | 8.78 | 9.06 | 8.11 | 9.00 | 9.00 | 9.49% | 3,019,919 |
| Oct 17, 2025 | 7.67 | 8.26 | 7.37 | 8.22 | 8.22 | -3.41% | 5,103,361 |
| Oct 16, 2025 | 9.68 | 9.91 | 8.46 | 8.51 | 8.51 | -12.18% | 4,640,706 |
| Oct 15, 2025 | 10.41 | 10.68 | 8.54 | 9.69 | 9.69 | -2.71% | 9,753,953 |
| Oct 14, 2025 | 9.50 | 10.27 | 8.51 | 9.96 | 9.96 | 15.28% | 8,955,938 |
| Oct 13, 2025 | 8.20 | 8.85 | 8.19 | 8.64 | 8.64 | 11.48% | 4,813,115 |
| Oct 10, 2025 | 7.56 | 7.80 | 7.52 | 7.75 | 7.75 | -1.02% | 5,039,421 |
| Oct 9, 2025 | 7.99 | 8.08 | 7.64 | 7.83 | 7.83 | 2.35% | 3,187,012 |
| Oct 8, 2025 | 7.70 | 7.79 | 7.48 | 7.65 | 7.65 | 7.44% | 3,528,273 |
| Oct 7, 2025 | 7.07 | 7.28 | 6.81 | 7.12 | 7.12 | 6.43% | 2,554,731 |
| Oct 6, 2025 | 6.48 | 7.18 | 6.41 | 6.69 | 6.69 | 6.19% | 3,548,248 |
| Oct 3, 2025 | 6.30 | 6.45 | 6.13 | 6.30 | 6.30 | 2.44% | 1,476,675 |
| Oct 2, 2025 | 6.00 | 6.25 | 5.92 | 6.15 | 6.15 | 2.50% | 1,476,524 |
| Oct 1, 2025 | 5.89 | 6.12 | 5.83 | 6.00 | 6.00 | -0.50% | 1,022,270 |
| Sep 30, 2025 | 6.23 | 6.23 | 5.96 | 6.03 | 6.03 | -1.15% | 971,197 |
| Sep 29, 2025 | 6.09 | 6.35 | 5.96 | 6.10 | 6.10 | 2.87% | 2,026,837 |
| Sep 26, 2025 | 5.78 | 6.01 | 5.71 | 5.93 | 5.93 | 4.96% | 2,079,923 |