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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	7.05	6.65	6.65	7.16	6.65	622,848
July 14, 2025	7.5	6.52	6.52	7.53	6.46	1.47M
July 11, 2025	8	7.82	7.82	8.2	7.56	563,321
July 10, 2025	8.46	7.78	7.78	8.66	7.76	787,700
July 09, 2025	7.7	8.15	8.15	8.42	7.54	898,100
July 08, 2025	7.55	7.16	7.16	8.15	7.08	882,622
July 07, 2025	7.17	7.45	7.45	7.49	6.77	416,005
July 04, 2025	6.75	6.93	6.93	7.05	6.65	1.76M
July 03, 2025	4.3	4.46	4.46	4.47	4.24	677,000
July 02, 2025	4.25	4.33	4.33	4.35	4.06	847,429
June 30, 2025	4.52	4.48	4.48	4.7	4.33	2.64M
June 27, 2025	4.2	4.27	4.27	4.34	4.14	1.37M
June 26, 2025	3.84	3.87	3.87	4.13	3.81	1M
June 25, 2025	3.29	3.64	3.64	3.75	3.28	1.28M
June 24, 2025	3.16	3.24	3.24	3.24	3.13	264,929
June 23, 2025	3.18	3.21	3.21	3.27	3.17	501,900
June 20, 2025	3.16	3.16	3.16	3.17	3.11	529,200
June 19, 2025	3.17	3.17	3.17	3.17	3.12	283,600
June 18, 2025	3.1	3.12	3.12	3.17	3.06	502,800
June 17, 2025	3.14	3.11	3.11	3.14	3.11	289,202
June 16, 2025	3.16	3.14	3.14	3.16	3.09	275,145
June 13, 2025	3.12	3.15	3.15	3.18	3.09	231,900
June 12, 2025	3.2	3.12	3.12	3.22	3.1	238,400
June 11, 2025	3.18	3.2	3.2	3.26	3.09	453,700
June 10, 2025	3.25	3.23	3.23	3.43	3.21	743,925
June 09, 2025	3.18	3.25	3.25	3.32	3.11	569,300
June 06, 2025	3.15	3.11	3.11	3.18	3.07	342,317
June 05, 2025	3.11	3.18	3.18	3.18	3.06	978,959
June 04, 2025	3.1	3.13	3.13	3.15	3.01	918,298
June 03, 2025	2.91	3.08	3.08	3.12	2.9	1.49M
June 02, 2025	2.66	2.76	2.76	2.78	2.65	1.18M
May 30, 2025	2.61	2.6	2.6	2.64	2.57	178,813
May 29, 2025	2.59	2.63	2.63	2.65	2.56	552,109
May 28, 2025	2.59	2.57	2.57	2.59	2.46	427,402
May 27, 2025	2.48	2.58	2.58	2.6	2.45	1.1M
May 26, 2025	2.4	2.48	2.48	2.5	2.39	394,830
May 23, 2025	2.43	2.37	2.37	2.43	2.34	234,971
May 22, 2025	2.41	2.42	2.42	2.44	2.4	316,439
May 21, 2025	2.45	2.43	2.43	2.45	2.38	259,913
May 20, 2025	2.48	2.46	2.46	2.49	2.32	520,500
May 16, 2025	2.49	2.4	2.4	2.49	2.34	288,543
May 15, 2025	2.42	2.48	2.48	2.49	2.42	479,250
May 14, 2025	2.45	2.35	2.35	2.45	2.31	246,067
May 13, 2025	2.32	2.42	2.42	2.46	2.32	270,048
May 12, 2025	2.41	2.31	2.31	2.42	2.24	512,720
May 09, 2025	2.43	2.46	2.46	2.52	2.39	545,738
May 08, 2025	2.39	2.46	2.46	2.49	2.31	289,438
May 07, 2025	2.45	2.35	2.35	2.5	2.33	614,142
May 06, 2025	2.33	2.32	2.32	2.38	2.32	66,375
May 05, 2025	2.47	2.35	2.35	2.47	2.33	215,100
May 02, 2025	2.36	2.45	2.45	2.5	2.36	314,617
May 01, 2025	2.45	2.26	2.26	2.5	2.25	339,231
April 30, 2025	2.42	2.5	2.5	2.51	2.34	382,807
April 29, 2025	2.46	2.43	2.43	2.5	2.43	288,900
April 28, 2025	2.39	2.42	2.42	2.52	2.39	256,049
April 25, 2025	2.39	2.35	2.35	2.4	2.3	299,600
April 24, 2025	2.45	2.45	2.45	2.47	2.29	512,958
April 23, 2025	2.59	2.47	2.47	2.59	2.44	238,546
April 22, 2025	2.56	2.57	2.57	2.63	2.53	373,913
April 21, 2025	2.66	2.55	2.55	2.67	2.48	294,525

Almonty Industries Inc. (AII.TO) TSX