Almonty Industries Inc. Common Shares (ALM) NASDAQ
17.78
-0.38(-2.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.78
-0.38(-2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 18.16 | 17.78 | 17.78 | 18.39 | 17.41 | 4.7M |
| March 17, 2026 | 18.31 | 18.16 | 18.16 | 18.85 | 17.15 | 7.92M |
| March 16, 2026 | 20.7 | 19.29 | 19.29 | 21.5 | 19 | 8.41M |
| March 13, 2026 | 20.62 | 19.68 | 19.68 | 20.77 | 18.95 | 6.04M |
| March 12, 2026 | 21.91 | 21.06 | 21.06 | 21.95 | 20.36 | 4.8M |
| March 11, 2026 | 20.81 | 22.28 | 22.28 | 22.55 | 20.6 | 5.12M |
| March 10, 2026 | 19.94 | 21.29 | 21.29 | 22.15 | 19.89 | 7.91M |
| March 09, 2026 | 18 | 19.7 | 19.7 | 19.75 | 17.68 | 4.42M |
| March 06, 2026 | 18.8 | 18.72 | 18.72 | 19.65 | 18.14 | 5.15M |
| March 05, 2026 | 20.02 | 19.3 | 19.3 | 20.63 | 18.03 | 6.45M |
| March 04, 2026 | 19.46 | 19.55 | 19.55 | 19.8 | 18.83 | 3.35M |
| March 03, 2026 | 17.94 | 19.35 | 19.35 | 19.75 | 16.87 | 9.75M |
| March 02, 2026 | 19.2 | 20.72 | 20.72 | 20.88 | 19.14 | 8.88M |
| February 27, 2026 | 17.73 | 18.39 | 18.39 | 18.51 | 17.6 | 5.78M |
| February 26, 2026 | 16.85 | 17.84 | 17.84 | 17.84 | 16.71 | 3.64M |
| February 25, 2026 | 17 | 16.7 | 16.7 | 17.31 | 16.48 | 3.1M |
| February 24, 2026 | 15.45 | 16.58 | 16.58 | 17.12 | 15.33 | 6.19M |
| February 23, 2026 | 14.7 | 15.47 | 15.47 | 15.48 | 14.44 | 2.66M |
| February 20, 2026 | 14.49 | 14.74 | 0 | 15.22 | 14.3 | 2.08M |
| February 19, 2026 | 14.27 | 14.58 | 0 | 14.63 | 13.8 | 1.99M |
| February 18, 2026 | 13.31 | 14.51 | 0 | 14.63 | 13.17 | 3.19M |
| February 17, 2026 | 13.77 | 13.53 | 0 | 13.81 | 12.8 | 2.9M |
| February 13, 2026 | 12.87 | 13.84 | 0 | 14.09 | 12.56 | 2.82M |
| February 12, 2026 | 13.82 | 12.77 | 0 | 13.82 | 12.3 | 6.05M |
| February 11, 2026 | 14.65 | 14.18 | 0 | 14.88 | 13.21 | 4.48M |
| February 10, 2026 | 14.85 | 14.16 | 0 | 14.85 | 14.15 | 3.09M |
| February 09, 2026 | 14.21 | 14.83 | 0 | 14.92 | 13.93 | 3.69M |
| February 06, 2026 | 13.2 | 14.1 | 0 | 14.14 | 13.2 | 4.33M |
| February 05, 2026 | 12.81 | 12.7 | 0 | 13.84 | 12.68 | 5.91M |
| February 04, 2026 | 13.1 | 13.36 | 0 | 13.82 | 12.61 | 6.14M |
| February 03, 2026 | 11.83 | 13.39 | 0 | 13.6 | 11.73 | 7.91M |
| February 02, 2026 | 11.43 | 11.35 | 0 | 12.38 | 11.05 | 3.84M |
| January 30, 2026 | 10.92 | 11.29 | 0 | 11.76 | 10.84 | 5.68M |
| January 29, 2026 | 11.9 | 11.44 | 0 | 11.95 | 10.93 | 7.12M |
| January 28, 2026 | 11.34 | 12.11 | 0 | 12.18 | 11.29 | 7.08M |
| January 27, 2026 | 11.62 | 11.1 | 0 | 11.65 | 10.56 | 6M |
| January 26, 2026 | 11.85 | 11.58 | 0 | 12.98 | 11.54 | 11.54M |
| January 23, 2026 | 10.68 | 11.12 | 0 | 11.24 | 10.62 | 6.77M |
| January 22, 2026 | 10.2 | 10.47 | 0 | 10.71 | 10.01 | 5.07M |
| January 21, 2026 | 9.69 | 10.14 | 0 | 10.29 | 9.54 | 13.02M |
| January 20, 2026 | 8.3 | 9.44 | 0 | 9.46 | 8.28 | 7.56M |
| January 16, 2026 | 8.81 | 8.67 | 0 | 9.03 | 8.6 | 2.29M |
| January 15, 2026 | 8.9 | 9 | 0 | 9.08 | 8.54 | 3.15M |
| January 14, 2026 | 8.97 | 9.03 | 0 | 9.13 | 8.63 | 3.11M |
| January 13, 2026 | 9.24 | 9.09 | 0 | 9.3 | 9.06 | 2.63M |
| January 12, 2026 | 8.89 | 9.09 | 0 | 9.1 | 8.71 | 2.55M |
| January 09, 2026 | 9.31 | 8.63 | 0 | 9.37 | 8.38 | 3.69M |
| January 08, 2026 | 9.66 | 9.31 | 0 | 9.66 | 9.24 | 1.39M |
| January 07, 2026 | 9.51 | 9.51 | 0 | 9.62 | 9.19 | 2.16M |
| January 06, 2026 | 9.6 | 9.74 | 0 | 9.97 | 9.52 | 2.3M |
| January 05, 2026 | 8.9 | 9.61 | 0 | 9.64 | 8.77 | 6.66M |
| January 02, 2026 | 8.78 | 8.8 | 0 | 8.93 | 8.56 | 1.36M |
| December 31, 2025 | 8.82 | 8.81 | 0 | 8.91 | 8.73 | 1.19M |
| December 30, 2025 | 9.31 | 8.89 | 0 | 9.35 | 8.88 | 1.76M |
| December 29, 2025 | 9.21 | 9.26 | 0 | 9.5 | 9 | 1.83M |
| December 26, 2025 | 9.58 | 9.47 | 0 | 9.58 | 9.21 | 1.03M |
| December 24, 2025 | 8.95 | 9.44 | 0 | 9.52 | 8.85 | 1.75M |
| December 23, 2025 | 8.71 | 8.84 | 0 | 8.85 | 8.57 | 1.58M |
| December 22, 2025 | 8.62 | 8.84 | 0 | 8.97 | 8.57 | 2.14M |
| December 19, 2025 | 8.48 | 8.46 | 0 | 8.99 | 8.23 | 4.02M |