Almonty Industries Inc. (ALM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALM Historical Return
If you invested $1000 in Almonty Industries Inc. Common Shares (ALM) since IPO date, it would be worth $1,580.81 as of October 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $474.96, while $1000 invested 3 months ago would be worth $857.53. This corresponds to total returns of 58.08%, -52.5%, -14.25%, respectively, with annualized returns of 41.97%, -52.5%, -14.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2026 | 9.72 | 9.39 | 9.39 | 9.73 | 9.04 | 9.54M |
| October 27, 2026 | 9.31 | 9.56 | 9.56 | 9.78 | 9.2 | 6.23M |
| October 26, 2026 | 8.9 | 9.2 | 9.2 | 9.43 | 8.65 | 9.02M |
| October 23, 2026 | 8.79 | 8.86 | 8.86 | 9.04 | 8.39 | 6.82M |
| October 22, 2026 | 8.79 | 8.75 | 8.75 | 8.91 | 8.58 | 5.8M |
| October 21, 2026 | 9.28 | 9.34 | 9.34 | 9.49 | 9.09 | 9.03M |
| October 20, 2026 | 8.57 | 8.9 | 8.9 | 9.35 | 8.46 | 9.47M |
| October 19, 2026 | 10.05 | 8.83 | 8.83 | 10.05 | 8.66 | 12.19M |
| October 16, 2026 | 9.99 | 9.83 | 9.83 | 10.43 | 9.71 | 5.99M |
| October 15, 2026 | 9.82 | 10.1 | 10.1 | 10.29 | 9.35 | 8.86M |
| October 14, 2026 | 10.62 | 10.19 | 10.19 | 10.69 | 9.93 | 7.91M |
| October 13, 2026 | 11.19 | 10.98 | 10.98 | 11.63 | 10.89 | 6.22M |
| October 12, 2026 | 11.46 | 11.08 | 11.08 | 11.6 | 10.87 | 6.14M |
| October 09, 2026 | 11.9 | 11.87 | 11.87 | 11.92 | 11.43 | 6.23M |
| October 08, 2026 | 11.8 | 11.57 | 11.57 | 12.22 | 11.23 | 9.14M |
| October 07, 2026 | 12.56 | 12.1 | 12.1 | 12.63 | 12.01 | 4.85M |
| October 06, 2026 | 13.52 | 13.04 | 13.04 | 13.58 | 12.96 | 4.88M |
| October 05, 2026 | 13.23 | 13.52 | 13.52 | 13.67 | 12.95 | 3.87M |
| October 02, 2026 | 13.2 | 13.4 | 13.4 | 13.77 | 13.19 | 5.72M |
| October 01, 2026 | 12.97 | 13.18 | 13.18 | 13.36 | 12.76 | 6.6M |
| September 30, 2026 | 13.22 | 13.16 | 13.16 | 13.73 | 12.97 | 3.5M |
| September 29, 2026 | 13.75 | 13.19 | 13.19 | 13.75 | 12.74 | 6.53M |
| September 28, 2026 | 13.21 | 13.21 | 13.21 | 13.62 | 13.02 | 4.58M |
| September 25, 2026 | 12.83 | 13.72 | 13.72 | 14.07 | 12.77 | 11.51M |
| September 24, 2026 | 12.97 | 12.4 | 12.4 | 13.17 | 12.37 | 6.77M |
| September 23, 2026 | 13.79 | 13.62 | 13.62 | 13.97 | 13.4 | 4.81M |
| September 22, 2026 | 14.49 | 14.35 | 14.35 | 14.49 | 13.86 | 6.18M |
| September 21, 2026 | 14.63 | 14.66 | 14.66 | 15.23 | 14.11 | 6.1M |
| September 18, 2026 | 14.32 | 13.84 | 13.84 | 14.59 | 13.68 | 7.84M |
| September 17, 2026 | 14.05 | 14.13 | 14.13 | 14.26 | 13.83 | 5.83M |
| September 16, 2026 | 14.33 | 13.47 | 13.47 | 14.41 | 13.25 | 5.26M |
| September 15, 2026 | 14.68 | 14.04 | 14.04 | 15.25 | 14.01 | 4.8M |
| September 11, 2026 | 17.06 | 15.49 | 15.49 | 17.1 | 14.94 | 11.17M |
| September 10, 2026 | 17.71 | 16.57 | 16.57 | 17.71 | 16.45 | 6.16M |
| September 09, 2026 | 19 | 18.33 | 18.33 | 19.17 | 18.2 | 4.43M |
| September 08, 2026 | 17.72 | 19.12 | 19.12 | 19.45 | 17.46 | 10.3M |
| September 04, 2026 | 17.59 | 17.57 | 17.57 | 17.93 | 17.05 | 5.96M |
| September 03, 2026 | 17.97 | 17.84 | 17.84 | 18 | 17.05 | 6.02M |
| September 02, 2026 | 18.04 | 17.69 | 17.69 | 18.04 | 16.62 | 9.79M |
| September 01, 2026 | 17.24 | 17.64 | 17.64 | 18.13 | 16.84 | 7.26M |
| August 31, 2026 | 18.19 | 17.8 | 17.8 | 18.4 | 17.42 | 4.85M |
| August 28, 2026 | 18.89 | 18.04 | 18.04 | 19 | 17.89 | 3.61M |
| August 27, 2026 | 18.05 | 18.89 | 18.89 | 19.05 | 17.9 | 5.05M |
| August 26, 2026 | 18.61 | 18.24 | 18.24 | 18.86 | 18.1 | 3.47M |
| August 25, 2026 | 18.29 | 18.93 | 18.93 | 19 | 17.8 | 4.21M |
| August 24, 2026 | 18.7 | 18.28 | 18.28 | 18.75 | 17.92 | 4.46M |
| August 21, 2026 | 18 | 18.51 | 18.51 | 19.06 | 18 | 8.48M |
| August 20, 2026 | 15.81 | 17.69 | 17.69 | 17.76 | 15.75 | 10.49M |
| August 19, 2026 | 16.05 | 16.18 | 16.18 | 16.29 | 15.64 | 6.66M |
| August 18, 2026 | 15.78 | 15.6 | 15.6 | 16.15 | 15.26 | 6.07M |
| August 17, 2026 | 16.2 | 16.36 | 16.36 | 16.86 | 15.86 | 10.99M |
| August 14, 2026 | 14.03 | 15.09 | 15.09 | 15.47 | 14.01 | 6.19M |
| August 13, 2026 | 14 | 13.85 | 13.85 | 14.35 | 13.66 | 4.07M |
| August 12, 2026 | 13.97 | 14.37 | 14.37 | 14.67 | 13.06 | 8.16M |
| August 11, 2026 | 13.7 | 13.29 | 13.29 | 13.76 | 12.67 | 8.27M |
| August 10, 2026 | 14.62 | 13.7 | 13.7 | 14.62 | 13.66 | 5.74M |
| August 07, 2026 | 13.89 | 14.18 | 14.18 | 14.22 | 13.07 | 9.3M |
| August 06, 2026 | 13.45 | 13.42 | 13.42 | 14.04 | 13.33 | 5.8M |
| August 05, 2026 | 13.66 | 13.31 | 13.31 | 14.17 | 13.3 | 4.97M |
| August 04, 2026 | 13.1 | 13.28 | 13.28 | 13.53 | 12.85 | 5.53M |
AD
