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 (%)
Oct 30, 2020 0.6300 0.6400 0.6300 0.6300 9,000 +0.00(+0.00%)
Oct 29, 2020 0.6400 0.6400 0.6300 0.6300 38,033 -0.01(-1.56%)
Oct 28, 2020 0.6900 0.6900 0.6300 0.6400 44,173 -0.05(-7.25%)
Oct 27, 2020 0.7000 0.7000 0.6800 0.6900 18,500 -0.01(-1.43%)
Oct 26, 2020 0.7000 0.7000 0.6900 0.7000 36,014 +0.02(+2.94%)
Oct 23, 2020 0.7000 0.7000 0.6800 0.6800 7,440 -0.02(-2.86%)
Oct 22, 2020 0.7000 0.7000 0.6900 0.7000 45,293 +0.00(+0.00%)
Oct 21, 2020 0.7000 0.7000 0.7000 0.7000 9,500 +0.00(+0.00%)
Oct 20, 2020 0.7200 0.7200 0.7000 0.7000 13,205 -0.02(-2.78%)
Oct 19, 2020 0.7100 0.7400 0.7100 0.7200 14,010 +0.02(+2.86%)
Oct 16, 2020 0.7500 0.7600 0.7000 0.7000 32,715 -0.02(-2.78%)
Oct 15, 2020 0.7700 0.7700 0.7200 0.7200 31,523 -0.05(-6.49%)
Oct 14, 2020 0.7500 0.7700 0.7500 0.7700 178,151 +0.02(+2.67%)
Oct 13, 2020 0.7500 0.7500 0.7400 0.7500 48,681 +0.00(+0.00%)
Oct 09, 2020 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Oct 08, 2020 0.7300 0.7500 0.7300 0.7400 16,045 +0.02(+2.78%)
Oct 07, 2020 0.7500 0.7500 0.7200 0.7200 34,620 -0.02(-2.70%)
Oct 06, 2020 0.7500 0.7500 0.7400 0.7400 27,510 -0.01(-1.33%)
Oct 05, 2020 0.7400 0.7500 0.7400 0.7500 22,500 +0.00(+0.00%)
Oct 02, 2020 0.7400 0.7500 0.7400 0.7500 23,501 +0.02(+2.74%)
Oct 01, 2020 0.7100 0.7300 0.7100 0.7300 35,020 +0.02(+2.82%)
Sep 30, 2020 0.7300 0.7300 0.7000 0.7100 16,833 -0.02(-2.74%)
Sep 29, 2020 0.7300 0.7300 0.7300 0.7300 1,923 -0.01(-1.35%)
Sep 28, 2020 0.7000 0.7400 0.7000 0.7400 35,613 +0.05(+7.25%)
Sep 25, 2020 0.6800 0.7000 0.6600 0.6900 102,753 +0.01(+1.47%)
Sep 24, 2020 0.7000 0.7000 0.6700 0.6800 35,380 -0.02(-2.86%)
Sep 23, 2020 0.7000 0.7000 0.6900 0.7000 63,753 -0.01(-1.41%)
Sep 22, 2020 0.7200 0.7200 0.7100 0.7100 14,000 -0.01(-1.39%)
Sep 21, 2020 0.7400 0.7600 0.7200 0.7200 23,100 -0.03(-4.00%)
Sep 18, 2020 0.7400 0.7500 0.7300 0.7500 31,160 +0.00(+0.00%)
Sep 17, 2020 0.7600 0.7600 0.7300 0.7500 49,810 -0.01(-1.32%)
Sep 16, 2020 0.8000 0.8000 0.7100 0.7600 100,361 -0.03(-3.80%)
Sep 15, 2020 0.8000 0.8000 0.7800 0.7900 6,526 -0.01(-1.25%)
Sep 14, 2020 0.7800 0.8000 0.7800 0.8000 18,502 +0.03(+3.90%)
Sep 11, 2020 0.8000 0.8000 0.7700 0.7700 61,961 -0.04(-4.94%)
Sep 10, 2020 0.7700 0.8100 0.7700 0.8100 70,371 +0.04(+5.19%)
Sep 09, 2020 0.7500 0.7800 0.7500 0.7700 54,471 +0.01(+1.32%)
Sep 08, 2020 0.7100 0.7700 0.6900 0.7600 186,653 +0.06(+8.57%)
Sep 04, 2020 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Sep 03, 2020 0.6800 0.6800 0.6400 0.6400 11,036 -0.06(-8.57%)
Sep 02, 2020 0.6300 0.7000 0.6300 0.7000 74,576 -0.03(-4.11%)
Sep 01, 2020 0.6500 0.7300 0.6500 0.7300 40,205 +0.07(+10.61%)
Aug 31, 2020 0.6200 0.6600 0.6200 0.6600 194,079 +0.03(+4.76%)
Aug 28, 2020 0.6300 0.6300 0.6300 0.6300 3,000 +0.00(+0.00%)
Aug 27, 2020 0.6100 0.6300 0.6100 0.6300 58,800 +0.03(+5.00%)
Aug 26, 2020 0.6300 0.6300 0.6000 0.6000 17,500 -0.03(-4.76%)
Aug 25, 2020 0.6300 0.6300 0.6200 0.6300 4,000 -0.01(-1.56%)
Aug 24, 2020 0.6200 0.6500 0.6200 0.6400 123,500 +0.03(+4.92%)
Aug 21, 2020 0.6100 0.6200 0.6100 0.6100 50,500 +0.00(+0.00%)
Aug 20, 2020 0.6000 0.6100 0.6000 0.6100 103,800 -0.01(-1.61%)
Aug 19, 2020 0.6100 0.6200 0.6000 0.6200 55,376 +0.00(+0.00%)
Aug 18, 2020 0.6300 0.6300 0.6200 0.6200 21,388 -0.02(-3.13%)
Aug 17, 2020 0.6500 0.6500 0.6400 0.6400 40,497 -0.01(-1.54%)
Aug 14, 2020 0.6500 0.6500 0.6400 0.6500 1,650 +0.00(+0.00%)
Aug 13, 2020 0.6500 0.6500 0.6500 0.6500 4,500 +0.00(+0.00%)
Aug 12, 2020 0.6600 0.6600 0.6500 0.6500 15,308 -0.02(-2.99%)
Aug 11, 2020 0.6500 0.6700 0.6300 0.6700 161,800 -0.01(-1.47%)
Aug 10, 2020 0.6800 0.6900 0.6500 0.6800 126,520 -0.01(-1.45%)
Aug 07, 2020 0.6900 0.6900 0.6700 0.6900 78,435 -0.01(-1.43%)
Aug 06, 2020 0.7000 0.7100 0.6500 0.7000 124,804 +0.00(+0.00%)
Aug 05, 2020 0.6900 0.7200 0.6800 0.7000 146,027 +0.00(+0.00%)
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.