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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.84	20.19	20.19	20.8	19.61	918,139
February 19, 2026	19.54	19.96	19.96	20.03	18.96	427,700
February 18, 2026	18.27	19.87	19.87	20.03	17.98	567,000
February 17, 2026	18.55	18.46	18.46	18.74	17.51	732,636
February 13, 2026	17.34	18.83	18.83	19.18	17.13	695,600
February 12, 2026	18.87	17.36	17.36	18.88	16.8	1.06M
February 11, 2026	19.75	19.29	19.29	20.14	17.92	865,100
February 10, 2026	20.05	19.22	19.22	20.09	19.2	713,000
February 09, 2026	19.19	20.13	20.13	20.22	18.94	848,531
February 06, 2026	17.96	19.28	19.28	19.32	17.95	914,300
February 05, 2026	17.43	17.38	17.38	18.89	17.36	1.06M
February 04, 2026	18.1	18.26	18.26	18.85	17.26	987,100
February 03, 2026	16.02	18.32	18.32	18.54	16.02	1.3M
February 02, 2026	15.51	15.58	15.58	16.87	15.11	732,113
January 30, 2026	14.83	15.4	15.4	15.92	14.77	883,289
January 29, 2026	16.16	15.45	15.45	16.16	14.84	1.02M
January 28, 2026	15.24	16.46	16.46	16.51	15.24	1.03M
January 27, 2026	15.65	15.05	15.05	15.95	14.38	1.07M
January 26, 2026	16	15.88	15.88	17.5	15.83	1.3M
January 23, 2026	14.69	15.24	15.24	15.42	14.62	1.06M
January 22, 2026	14.03	14.46	14.46	14.77	13.85	994,010
January 21, 2026	13.25	14.03	14.03	14.18	13.2	1.2M
January 20, 2026	11.42	13.05	13.05	13.08	11.42	1.06M
January 19, 2026	11.75	11.71	11.71	11.8	11.45	370,306
January 16, 2026	12.17	12.09	12.09	12.54	11.96	847,207
January 15, 2026	12.38	12.52	12.52	12.53	11.86	654,829
January 14, 2026	12.49	12.52	12.52	12.69	12	655,300
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

Almonty Industries Inc. (AII.TO) TSX