Almonty Industries Inc. - AII.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	9.98	9.76	9.76	10.18	9.71	280,200
November 11, 2025	9.98	10.04	10.04	10.07	9.62	245,200
November 10, 2025	10.15	10.03	10.03	10.29	9.93	483,600
November 07, 2025	8.81	9.78	9.78	9.87	8.8	653,600
November 06, 2025	8.7	9.04	9.04	9.19	8.4	459,020
November 05, 2025	8.73	8.61	8.61	9	8.51	341,944
November 04, 2025	8.6	8.74	8.74	8.9	8.51	401,176
November 03, 2025	9.54	9.21	9.21	9.55	8.77	426,240
October 31, 2025	9.74	9.97	9.97	10.02	9.57	448,100
October 30, 2025	9.6	9.47	9.47	9.84	9.33	485,455
October 29, 2025	10.65	9.91	9.91	11.14	9.76	654,200
October 28, 2025	10.16	10.33	10.33	10.5	9.82	796,721
October 27, 2025	9.15	9.35	9.35	9.58	8.66	863,218
October 24, 2025	10.96	9.77	9.77	10.96	9.58	706,859
October 23, 2025	10.95	10.66	10.66	11.14	10.57	384,207
October 22, 2025	10.74	10.8	10.8	11.28	10.24	729,000
October 21, 2025	11.61	11.67	11.67	11.85	10.79	1.01M
October 20, 2025	12.09	12.6	12.6	12.66	11.41	687,117
October 17, 2025	10.7	11.51	11.51	11.52	10.37	983,700
October 16, 2025	13.32	11.96	11.96	13.9	11.91	998,000
October 15, 2025	14.25	13.58	13.58	14.99	12.05	2.06M
October 14, 2025	13.06	13.99	13.99	14.41	12.02	1.45M
October 10, 2025	10.7	10.86	10.86	10.9	10.47	629,129
October 09, 2025	11.11	10.98	10.98	11.31	10.72	742,200
October 08, 2025	10.51	10.67	10.67	10.84	10.42	825,500
October 07, 2025	9.8	9.94	9.94	10.14	9.51	975,600
October 06, 2025	8.9	9.33	9.33	9.98	8.9	1.12M
October 03, 2025	8.8	8.76	8.76	8.99	8.57	409,700
October 02, 2025	8.25	8.56	8.56	8.7	8.25	294,585
October 01, 2025	8.26	8.32	8.32	8.52	8.12	385,245
September 30, 2025	8.53	8.4	8.4	8.6	8.29	272,128
September 29, 2025	8.38	8.49	8.49	8.81	8.3	584,200
September 26, 2025	8	8.28	8.28	8.38	7.95	452,400
September 25, 2025	7.71	7.89	7.89	7.94	7.31	376,800
September 24, 2025	8.13	7.79	7.79	8.35	7.74	631,402
September 23, 2025	7.45	8.22	8.22	8.26	7.45	957,600
September 22, 2025	7.3	7.3	7.3	7.48	7.26	383,500
September 19, 2025	6.8	6.98	6.98	6.99	6.73	455,700
September 18, 2025	6.66	6.86	6.86	7	6.57	328,606
September 17, 2025	6.65	6.73	6.73	6.74	6.54	200,546
September 16, 2025	6.79	6.68	6.68	6.87	6.5	264,834
September 15, 2025	6.38	6.64	6.64	6.64	6.31	375,018
September 12, 2025	6.32	6.18	6.18	6.47	6.18	169,260
September 11, 2025	6.22	6.28	6.28	6.37	6.2	189,700
September 10, 2025	6.16	6.2	6.2	6.23	5.99	183,400
September 09, 2025	6.19	6.14	6.14	6.35	5.96	314,500
September 08, 2025	5.79	6.39	6.39	6.39	5.75	638,833
September 05, 2025	5.75	5.71	5.71	5.96	5.67	268,800
September 04, 2025	5.9	5.82	5.82	5.9	5.65	221,816
September 03, 2025	5.93	5.76	5.76	5.93	5.48	459,535
September 02, 2025	6.01	6.05	6.05	6.22	5.94	228,100
August 29, 2025	6.16	6.1	6.1	6.17	5.82	217,634
August 28, 2025	5.76	6.13	6.13	6.21	5.75	360,400
August 27, 2025	5.89	5.8	5.8	5.91	5.65	227,600
August 26, 2025	5.89	5.91	5.91	6.01	5.59	214,834
August 25, 2025	5.64	5.91	5.91	5.95	5.49	346,700
August 22, 2025	5.91	5.93	5.93	6.01	5.8	135,120
August 21, 2025	5.93	5.92	5.92	5.99	5.81	253,425
August 20, 2025	5.92	5.81	5.81	6.11	5.78	325,446
August 19, 2025	6.25	5.61	5.61	6.25	5.58	589,600

Almonty Industries Inc. (AII.TO) TSX