Skip to main content

Almonty Industries (TSX: AII )

0.9000 +0.0500 (+5.88%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.9000 0.9100 0.8600 0.9000 262,580 +0.05(+5.88%)
Nov 20, 2024 0.8800 0.8800 0.8500 0.8500 30,992 -0.02(-2.30%)
Nov 19, 2024 0.8600 0.8900 0.8300 0.8700 286,794 +0.00(+0.00%)
Nov 18, 2024 0.8800 0.9300 0.8500 0.8700 315,253 +0.05(+6.10%)
Nov 15, 2024 0.8200 0.8200 0.8100 0.8200 11,425 +0.00(+0.00%)
Nov 14, 2024 0.8000 0.8200 0.8000 0.8200 18,530 +0.02(+2.50%)
Nov 13, 2024 0.8000 0.8000 0.8000 0.8000 45,201 +0.00(+0.00%)
Nov 12, 2024 0.8100 0.8200 0.8000 0.8000 142,916 +0.00(+0.00%)
Nov 11, 2024 0.8000 0.8200 0.7900 0.8000 136,853 -0.01(-1.23%)
Nov 08, 2024 0.8200 0.8200 0.8100 0.8100 150,358 +0.00(+0.00%)
Nov 07, 2024 0.8200 0.8300 0.8100 0.8100 43,905 -0.01(-1.22%)
Nov 06, 2024 0.8500 0.8500 0.8100 0.8200 57,790 +0.00(+0.00%)
Nov 05, 2024 0.8400 0.8400 0.8200 0.8200 14,047 -0.01(-1.20%)
Nov 04, 2024 0.8200 0.8500 0.8200 0.8300 50,574 +0.00(+0.00%)
Nov 01, 2024 0.8400 0.8500 0.8000 0.8300 136,900 -0.01(-1.19%)
Oct 31, 2024 0.8500 0.8500 0.8000 0.8400 111,932 -0.01(-1.18%)
Oct 30, 2024 0.8600 0.8600 0.8500 0.8500 62,513 +0.00(+0.00%)
Oct 29, 2024 0.8400 0.8500 0.8400 0.8500 34,515 +0.02(+2.41%)
Oct 28, 2024 0.8400 0.8500 0.8200 0.8300 129,791 -0.03(-3.49%)
Oct 25, 2024 0.8600 0.8600 0.8400 0.8600 100,844 +0.00(+0.00%)
Oct 24, 2024 0.8500 0.8600 0.8500 0.8600 106,028 +0.01(+1.18%)
Oct 23, 2024 0.8600 0.8700 0.8500 0.8500 61,997 -0.02(-2.30%)
Oct 22, 2024 0.8700 0.8800 0.8500 0.8700 74,286 -0.01(-1.14%)
Oct 21, 2024 0.8800 0.8900 0.8500 0.8800 158,070 +0.00(+0.00%)
Oct 18, 2024 0.8800 0.9000 0.8700 0.8800 91,855 -0.01(-1.12%)
Oct 17, 2024 0.9200 0.9200 0.8800 0.8900 83,549 -0.03(-3.26%)
Oct 16, 2024 0.9400 0.9700 0.9200 0.9200 221,795 -0.02(-2.13%)
Oct 15, 2024 0.9200 0.9700 0.9100 0.9400 262,877 +0.06(+6.82%)
Oct 11, 2024 0.8800 0 +0.02(+2.33%)
Oct 10, 2024 0.8800 0.8800 0.8000 0.8600 185,035 -0.03(-3.37%)
Oct 09, 2024 0.8600 0.8900 0.8400 0.8900 96,590 +0.02(+2.30%)
Oct 08, 2024 0.8500 0.8700 0.8400 0.8700 87,004 +0.02(+2.35%)
Oct 07, 2024 0.8700 0.8700 0.8500 0.8500 211,561 -0.02(-2.30%)
Oct 04, 2024 0.8000 0.8800 0.8000 0.8700 218,872 +0.08(+10.13%)
Oct 03, 2024 0.7800 0.7900 0.7600 0.7900 38,517 +0.01(+1.28%)
Oct 02, 2024 0.7700 0.7800 0.7700 0.7800 43,565 +0.01(+1.30%)
Oct 01, 2024 0.7900 0.7900 0.7700 0.7700 53,608 -0.01(-1.28%)
Sep 30, 2024 0.7900 0.7900 0.7600 0.7800 86,600 -0.02(-2.50%)
Sep 27, 2024 0.8100 0.8100 0.8000 0.8000 49,400 -0.01(-1.23%)
Sep 26, 2024 0.8100 0.8100 0.7800 0.8100 50,850 +0.01(+1.25%)
Sep 25, 2024 0.8000 0.8100 0.7900 0.8000 85,377 +0.00(+0.00%)
Sep 24, 2024 0.8000 0.8000 0.7900 0.8000 76,289 -0.01(-1.23%)
Sep 23, 2024 0.8100 0.8300 0.7900 0.8100 81,503 -0.01(-1.22%)
Sep 20, 2024 0.8100 0.8300 0.8100 0.8200 129,070 +0.01(+1.23%)
Sep 19, 2024 0.8100 0.8100 0.8000 0.8100 60,614 -0.01(-1.22%)
Sep 18, 2024 0.8100 0.8300 0.8100 0.8200 68,700 +0.00(+0.00%)
Sep 17, 2024 0.7900 0.8200 0.7900 0.8200 70,072 +0.04(+5.13%)
Sep 16, 2024 0.8000 0.8000 0.7800 0.7800 63,040 -0.02(-2.50%)
Sep 13, 2024 0.8000 0.8000 0.7700 0.8000 211,441 +0.00(+0.00%)
Sep 12, 2024 0.7500 0.8100 0.7500 0.8000 67,300 +0.05(+6.67%)
Sep 11, 2024 0.7400 0.7500 0.7300 0.7500 23,525 +0.01(+1.35%)
Sep 10, 2024 0.7700 0.7700 0.7300 0.7400 61,045 -0.03(-3.90%)
Sep 09, 2024 0.7800 0.7900 0.7400 0.7700 132,638 -0.04(-4.94%)
Sep 06, 2024 0.8300 0.8300 0.7800 0.8100 140,571 -0.02(-2.41%)
Sep 05, 2024 0.8200 0.8300 0.8200 0.8300 61,841 -0.01(-1.19%)
Sep 04, 2024 0.8200 0.8500 0.8200 0.8400 419,807 +0.01(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.