Almonty Industries Inc. ALM
NASDAQ · United States · Non-Energy Minerals
$13.16-0.03 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.16 | -0.23% | $13.22 | $13.73 | $12.97 | 3.52M |
| 2026-09-29 | $13.19 | -0.15% | $13.75 | $13.75 | $12.74 | 6.54M |
| 2026-09-28 | $13.21 | -3.72% | $13.21 | $13.61 | $13.02 | 4.58M |
| 2026-09-25 | $13.72 | +10.65% | $12.83 | $14.07 | $12.77 | 11.52M |
| 2026-09-24 | $12.40 | -8.96% | $12.97 | $13.17 | $12.37 | 6.80M |
| 2026-09-23 | $13.62 | -5.09% | $13.79 | $13.97 | $13.40 | 4.81M |
| 2026-09-22 | $14.35 | -2.11% | $14.49 | $14.49 | $13.85 | 6.20M |
| 2026-09-21 | $14.66 | +5.92% | $14.63 | $15.23 | $14.11 | 6.11M |
| 2026-09-18 | $13.84 | -2.05% | $14.32 | $14.59 | $13.68 | 7.86M |
| 2026-09-17 | $14.13 | +4.90% | $14.05 | $14.26 | $13.83 | 5.84M |
| 2026-09-16 | $13.47 | -4.06% | $14.33 | $14.41 | $13.25 | 5.26M |
| 2026-09-15 | $14.04 | -4.49% | $14.68 | $15.25 | $14.01 | 4.80M |
| 2026-09-14 | $14.70 | -5.10% | $15.68 | $15.68 | $14.65 | 6.55M |
| 2026-09-11 | $15.49 | -6.52% | $17.06 | $17.10 | $14.94 | 11.18M |
| 2026-09-10 | $16.57 | -9.60% | $17.71 | $17.71 | $16.45 | 6.17M |
| 2026-09-09 | $18.33 | -4.13% | $19.00 | $19.17 | $18.20 | 4.44M |
| 2026-09-08 | $19.12 | +8.82% | $17.72 | $19.45 | $17.46 | 10.30M |
| 2026-09-04 | $17.57 | -1.51% | $17.59 | $17.93 | $17.05 | 5.97M |
| 2026-09-03 | $17.84 | +0.85% | $17.97 | $18.00 | $17.05 | 6.02M |
| 2026-09-02 | $17.69 | +0.31% | $18.04 | $18.04 | $16.62 | 9.80M |
| 2026-09-01 | $17.64 | -0.93% | $17.24 | $18.13 | $16.84 | 7.26M |
| 2026-08-31 | $17.80 | -1.33% | $18.19 | $18.40 | $17.42 | 4.86M |
| 2026-08-28 | $18.04 | -4.50% | $18.89 | $19.00 | $17.89 | 3.61M |
| 2026-08-27 | $18.89 | +3.56% | $18.05 | $19.05 | $17.90 | 5.07M |
| 2026-08-26 | $18.24 | -3.65% | $18.60 | $18.86 | $18.10 | 3.48M |
| 2026-08-25 | $18.93 | +3.56% | $18.29 | $19.00 | $17.80 | 4.21M |
| 2026-08-24 | $18.28 | -1.24% | $18.70 | $18.75 | $17.92 | 4.47M |
| 2026-08-21 | $18.51 | +4.64% | $18.00 | $19.06 | $18.00 | 8.50M |
| 2026-08-20 | $17.69 | +9.33% | $15.81 | $17.76 | $15.75 | 10.51M |
| 2026-08-19 | $16.18 | +3.72% | $16.05 | $16.29 | $15.64 | 6.69M |
| 2026-08-18 | $15.60 | -4.65% | $15.78 | $16.15 | $15.26 | 6.12M |
| 2026-08-17 | $16.36 | +8.42% | $16.20 | $16.86 | $15.86 | 11.22M |
| 2026-08-14 | $15.09 | +8.95% | $14.03 | $15.47 | $14.01 | 6.34M |
| 2026-08-13 | $13.85 | -3.62% | $14.00 | $14.35 | $13.66 | 4.32M |
| 2026-08-12 | $14.37 | +8.13% | $13.97 | $14.67 | $13.06 | 8.18M |
| 2026-08-11 | $13.29 | -2.99% | $13.70 | $13.76 | $12.67 | 8.29M |
| 2026-08-10 | $13.70 | -3.39% | $14.61 | $14.61 | $13.65 | 6.05M |
| 2026-08-07 | $14.18 | +5.66% | $13.89 | $14.22 | $13.07 | 9.33M |
| 2026-08-06 | $13.42 | +0.83% | $13.45 | $14.04 | $13.33 | 5.82M |
| 2026-08-05 | $13.31 | +0.23% | $13.66 | $14.16 | $13.30 | 4.99M |
| 2026-08-04 | $13.28 | +5.73% | $13.10 | $13.52 | $12.85 | 5.54M |
| 2026-08-03 | $12.56 | +13.56% | $11.24 | $12.77 | $10.83 | 11.50M |
| 2026-07-31 | $11.06 | -5.23% | $12.23 | $12.34 | $11.04 | 11.42M |
| 2026-07-30 | $11.67 | +6.58% | $11.34 | $11.81 | $10.96 | 8.10M |
| 2026-07-29 | $10.95 | -10.47% | $11.61 | $11.64 | $10.74 | 10.80M |
| 2026-07-28 | $12.23 | -8.39% | $12.86 | $12.97 | $11.49 | 8.95M |
| 2026-07-27 | $13.35 | +0.07% | $13.73 | $13.80 | $12.52 | 4.00M |
| 2026-07-24 | $13.34 | -5.92% | $14.25 | $14.25 | $13.18 | 2.75M |
| 2026-07-23 | $14.18 | -0.77% | $13.99 | $14.45 | $13.76 | 3.06M |
| 2026-07-22 | $14.29 | -4.73% | $15.00 | $15.28 | $14.20 | 5.29M |
| 2026-07-21 | $15.00 | +7.68% | $14.50 | $15.17 | $14.29 | 5.18M |
| 2026-07-20 | $13.93 | +1.16% | $14.00 | $14.35 | $13.66 | 4.09M |
| 2026-07-17 | $13.77 | +4.52% | $12.80 | $14.12 | $12.45 | 6.07M |
| 2026-07-16 | $13.18 | -5.96% | $13.59 | $13.77 | $13.01 | 9.82M |
| 2026-07-15 | $14.01 | -11.27% | $15.67 | $16.03 | $13.74 | 5.67M |
| 2026-07-14 | $15.79 | +5.16% | $15.90 | $16.13 | $15.61 | 5.02M |
| 2026-07-13 | $15.02 | -9.60% | $16.08 | $16.26 | $14.68 | 6.25M |
| 2026-07-10 | $16.61 | +12.99% | $15.01 | $16.81 | $14.90 | 8.85M |
| 2026-07-09 | $14.70 | -1.67% | $15.40 | $15.48 | $14.63 | 4.89M |
| 2026-07-08 | $14.95 | -1.64% | $14.71 | $15.17 | $14.30 | 6.08M |
| 2026-07-07 | $15.20 | -6.23% | $15.75 | $15.82 | $14.73 | 8.83M |
| 2026-07-06 | $16.21 | +3.18% | $16.00 | $16.88 | $15.76 | 7.87M |
| 2026-07-02 | $15.71 | -1.50% | $16.42 | $17.40 | $15.30 | 4.76M |
| 2026-07-01 | $15.95 | -3.68% | $16.76 | $17.01 | $15.91 | 4.13M |
| 2026-06-30 | $16.56 | +2.60% | $16.32 | $16.86 | $16.05 | 4.77M |
| 2026-06-29 | $16.14 | -0.86% | $16.27 | $16.37 | $15.66 | 3.16M |
| 2026-06-26 | $16.28 | -1.03% | $16.09 | $16.72 | $15.86 | 18.93M |
| 2026-06-25 | $16.45 | -0.06% | $16.79 | $17.07 | $15.98 | 3.81M |
| 2026-06-24 | $16.46 | -9.51% | $17.50 | $17.74 | $16.34 | 4.45M |
| 2026-06-23 | $18.19 | -2.52% | $17.50 | $18.81 | $17.10 | 3.30M |
| 2026-06-22 | $18.66 | -0.80% | $19.12 | $19.64 | $18.65 | 3.47M |
| 2026-06-18 | $18.81 | +2.90% | $18.66 | $18.96 | $17.82 | 7.95M |
| 2026-06-17 | $18.28 | -1.56% | $18.51 | $19.17 | $18.20 | 4.18M |
| 2026-06-16 | $18.57 | +3.40% | $18.10 | $18.79 | $17.67 | 5.07M |
| 2026-06-15 | $17.96 | +1.58% | $18.44 | $18.91 | $17.00 | 5.49M |
| 2026-06-12 | $17.68 | +3.57% | $17.36 | $17.91 | $16.88 | 5.83M |
| 2026-06-11 | $17.07 | +11.57% | $15.48 | $17.12 | $15.48 | 8.05M |
| 2026-06-10 | $15.30 | -4.20% | $15.60 | $16.00 | $15.11 | 4.76M |
| 2026-06-09 | $15.97 | -2.92% | $16.50 | $16.89 | $14.70 | 7.49M |
| 2026-06-08 | $16.45 | +0.86% | $17.36 | $17.48 | $16.08 | 4.66M |
| 2026-06-05 | $16.31 | -21.13% | $17.77 | $18.00 | $16.29 | 18.65M |
| 2026-06-04 | $20.68 | +3.61% | $19.56 | $21.24 | $19.38 | 3.13M |
| 2026-06-03 | $19.96 | -3.34% | $20.39 | $21.00 | $19.82 | 2.20M |
| 2026-06-02 | $20.65 | +8.40% | $19.22 | $21.00 | $18.60 | 5.63M |
| 2026-06-01 | $19.05 | -3.10% | $19.01 | $19.99 | $18.95 | 3.28M |
| 2026-05-29 | $19.66 | -5.02% | $20.71 | $20.95 | $19.52 | 4.55M |
| 2026-05-28 | $20.70 | +1.82% | $20.33 | $20.85 | $19.67 | 4.34M |
| 2026-05-27 | $20.33 | +2.83% | $19.27 | $20.68 | $18.93 | 4.64M |
| 2026-05-26 | $19.77 | +5.95% | $19.28 | $19.85 | $18.96 | 4.05M |
| 2026-05-22 | $18.66 | -0.69% | $18.95 | $19.09 | $18.10 | 2.87M |