Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almonty Industries (TSX: AII )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.6500 0.7200 0.6500 0.7000 90,840 +0.06(+9.37%)
Jan 30, 2024 0.6400 0.6500 0.6400 0.6400 24,455 -0.03(-4.48%)
Jan 29, 2024 0.6000 0.7000 0.5900 0.6700 113,400 +0.06(+9.84%)
Jan 26, 2024 0.5800 0.6300 0.5800 0.6100 46,000 +0.03(+5.17%)
Jan 25, 2024 0.5800 0.5800 0.5800 0.5800 83,980 +0.00(+0.00%)
Jan 24, 2024 0.5800 0.6000 0.5800 0.5800 94,350 -0.02(-3.33%)
Jan 23, 2024 0.6200 0.6200 0.5900 0.6000 109,500 -0.03(-4.76%)
Jan 22, 2024 0.6400 0.6400 0.6300 0.6300 33,939 -0.01(-1.56%)
Jan 19, 2024 0.6500 0.6500 0.6400 0.6400 81,000 -0.03(-4.48%)
Jan 18, 2024 0.6300 0.6700 0.6300 0.6700 76,447 +0.02(+3.08%)
Jan 17, 2024 0.6200 0.6500 0.6000 0.6500 77,769 +0.03(+4.84%)
Jan 16, 2024 0.6000 0.6400 0.5900 0.6200 70,270 +0.02(+3.33%)
Jan 15, 2024 0.6000 0.6000 0.5900 0.6000 27,600 +0.01(+1.69%)
Jan 12, 2024 0.5600 0.5900 0.5600 0.5900 93,384 +0.02(+3.51%)
Jan 11, 2024 0.5500 0.5700 0.5500 0.5700 23,000 +0.02(+3.64%)
Jan 10, 2024 0.5600 0.5600 0.5500 0.5500 75,300 -0.01(-1.79%)
Jan 09, 2024 0.5500 0.5600 0.5500 0.5600 38,221 +0.00(+0.00%)
Jan 08, 2024 0.5500 0.5600 0.5500 0.5600 15,502 +0.02(+3.70%)
Jan 05, 2024 0.5500 0.5600 0.5400 0.5400 24,311 -0.01(-1.82%)
Jan 04, 2024 0.5500 0.5700 0.5500 0.5500 47,000 -0.01(-1.79%)
Jan 03, 2024 0.5400 0.5600 0.5400 0.5600 9,460 +0.00(+0.00%)
Jan 02, 2024 0.5400 0.5600 0.5400 0.5600 54,349 +0.02(+3.70%)
Dec 29, 2023 0.5400 0 +0.00(+0.00%)
Dec 28, 2023 0.5300 0.5700 0.5200 0.5400 80,525 -0.01(-1.82%)
Dec 27, 2023 0.5300 0.5500 0.5300 0.5500 26,647 +0.00(+0.00%)
Dec 22, 2023 0.5500 0 +0.03(+5.77%)
Dec 21, 2023 0.5200 0.5200 0.5200 0.5200 6,147 +0.00(+0.00%)
Dec 20, 2023 0.5200 0.5200 0.5200 0.5200 49,000 +0.02(+4.00%)
Dec 19, 2023 0.5100 0.5200 0.5000 0.5000 53,010 -0.01(-1.96%)
Dec 18, 2023 0.5100 0.5100 0.5000 0.5100 52,383 -0.01(-1.92%)
Dec 15, 2023 0.5300 0.5300 0.5200 0.5200 59,817 -0.02(-3.70%)
Dec 14, 2023 0.5200 0.5500 0.5200 0.5400 34,000 +0.03(+5.88%)
Dec 13, 2023 0.5200 0.5200 0.5100 0.5100 54,832 -0.01(-1.92%)
Dec 12, 2023 0.5400 0.5400 0.5200 0.5200 61,500 -0.03(-5.45%)
Dec 11, 2023 0.5400 0.5500 0.5400 0.5500 21,742 -0.01(-1.79%)
Dec 08, 2023 0.5400 0.5600 0.5400 0.5600 12,500 +0.02(+3.70%)
Dec 07, 2023 0.5300 0.5400 0.5300 0.5400 7,200 +0.00(+0.00%)
Dec 06, 2023 0.5400 0.5400 0.5300 0.5400 23,000 +0.00(+0.00%)
Dec 05, 2023 0.5300 0.5700 0.5200 0.5400 68,453 +0.00(+0.00%)
Dec 04, 2023 0.5200 0.5500 0.5200 0.5400 24,025 +0.01(+1.89%)
Dec 01, 2023 0.5200 0.5400 0.5200 0.5300 55,000 +0.01(+1.92%)
Nov 30, 2023 0.5300 0.5300 0.5100 0.5200 16,687 -0.01(-1.89%)
Nov 29, 2023 0.5200 0.5300 0.5200 0.5300 62,100 +0.02(+3.92%)
Nov 28, 2023 0.5200 0.5200 0.5100 0.5100 35,000 -0.01(-1.92%)
Nov 27, 2023 0.5200 0.5200 0.5200 0.5200 37,110 +0.01(+1.96%)
Nov 24, 2023 0.5100 0.5100 0.5100 0.5100 5,056 -0.01(-1.92%)
Nov 23, 2023 0.5300 0.5300 0.5100 0.5200 13,500 -0.01(-1.89%)
Nov 22, 2023 0.5000 0.5300 0.5000 0.5300 55,152 +0.03(+6.00%)
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 31,000 +0.00(+0.00%)
Nov 20, 2023 0.5000 0.5100 0.4850 0.5000 37,100 +0.00(+0.00%)
Nov 17, 2023 0.5200 0.5200 0.5000 0.5000 32,488 -0.02(-3.85%)
Nov 16, 2023 0.5000 0.5300 0.5000 0.5200 29,550 +0.02(+4.00%)
Nov 15, 2023 0.5200 0.5200 0.5000 0.5000 88,000 -0.02(-3.85%)
Nov 14, 2023 0.5100 0.5200 0.5100 0.5200 11,046 +0.01(+1.96%)
Nov 13, 2023 0.5200 0.5300 0.5100 0.5100 51,182 -0.02(-3.77%)
Nov 10, 2023 0.5400 0.5400 0.5300 0.5300 7,500 -0.01(-1.85%)
Nov 09, 2023 0.5400 0.5500 0.5300 0.5400 9,571 -0.01(-1.82%)
Nov 08, 2023 0.5400 0.5500 0.5400 0.5500 37,670 +0.01(+1.85%)
Nov 07, 2023 0.5200 0.5400 0.5200 0.5400 8,000 -0.01(-1.82%)
Nov 06, 2023 0.5500 0.5500 0.5200 0.5500 28,428 +0.00(+0.00%)
Nov 03, 2023 0.5600 0.5600 0.5400 0.5500 39,212 -0.01(-1.79%)
Nov 02, 2023 0.5400 0.5600 0.5200 0.5600 57,500 +0.02(+3.70%)
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.