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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.85	12.63	12.63	12.92	12.59	565,900
January 12, 2026	12.25	12.64	12.64	12.65	12.15	614,200
January 09, 2026	12.86	12	12	12.94	11.65	699,430
January 08, 2026	13.37	12.88	12.88	13.37	12.83	605,800
January 07, 2026	13.13	13.14	13.14	13.26	12.7	799,503
January 06, 2026	13.2	13.43	13.43	13.75	13.11	657,600
January 05, 2026	12.25	13.22	13.22	13.25	12.09	877,100
January 02, 2026	12.01	12.03	12.03	12.26	11.78	424,800
December 31, 2025	12.1	12.07	12.07	12.22	11.98	225,834
December 30, 2025	12.7	12.12	12.12	12.78	12.12	494,626
December 29, 2025	12.74	12.66	12.66	12.99	12.3	649,900
December 23, 2025	11.99	12.13	12.13	12.13	11.72	401,900
December 22, 2025	11.8	12.17	12.17	12.33	11.79	672,600
December 19, 2025	11.53	11.82	11.82	12.34	11.35	6.9M
December 18, 2025	10.92	11.52	11.52	11.89	10.91	1.14M
December 17, 2025	11.11	10.81	10.81	11.76	10.8	1.33M
December 16, 2025	10.02	10.99	10.99	11	10	1.12M
December 15, 2025	9.59	10.07	10.07	10.3	9.59	1.39M
December 12, 2025	9.44	9.32	9.32	9.63	9.16	401,431
December 11, 2025	9.43	9.25	9.25	9.45	8.84	492,800
December 10, 2025	9.72	9.36	9.36	9.77	9.13	375,200
December 09, 2025	9.55	9.8	9.8	9.91	9.12	736,232
December 08, 2025	10.24	10.93	10.93	11.31	10.24	456,216
December 05, 2025	10.05	9.99	9.99	10.18	9.74	277,710
December 04, 2025	9.35	10.04	10.04	10.08	9.15	534,500
December 03, 2025	9.41	9.32	9.32	9.52	8.94	347,212
December 02, 2025	8.96	9.51	9.51	9.72	8.82	496,310
December 01, 2025	9.51	8.96	8.96	9.54	8.61	369,400
November 28, 2025	9.2	9.46	9.46	9.57	9.06	380,358
November 27, 2025	9.02	9.15	9.15	9.17	8.84	237,100
November 26, 2025	8.85	8.93	8.93	9.13	8.62	413,823
November 25, 2025	8.65	8.73	8.73	9.14	8.49	498,700
November 24, 2025	8.02	8.48	8.48	8.57	7.98	5.48M
November 21, 2025	7.86	7.9	7.9	8.07	7.7	307,300
November 20, 2025	8.93	7.99	7.99	9.01	7.97	403,400
November 19, 2025	8.6	8.63	8.63	9.16	8.56	318,236
November 18, 2025	9	8.4	8.4	9.01	8.25	480,836
November 17, 2025	9.3	9.13	9.13	9.89	9.07	254,630
November 14, 2025	9.14	9.25	9.25	9.74	9.12	266,400
November 13, 2025	9.58	9.62	9.62	10.06	9.46	333,811
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

Almonty Industries Inc. (AII.TO) TSX