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 31, 2022 0.6900 0.6900 0.6900 0.6900 2,509 +0.00(+0.00%)
Oct 28, 2022 0.6700 0.7000 0.6700 0.6900 26,001 +0.02(+2.99%)
Oct 27, 2022 0.6400 0.6700 0.6400 0.6700 46,164 +0.04(+6.35%)
Oct 26, 2022 0.6300 0.6300 0.6100 0.6300 16,660 +0.01(+1.61%)
Oct 25, 2022 0.6100 0.6200 0.6100 0.6200 31,638 -0.01(-1.59%)
Oct 24, 2022 0.6200 0.6300 0.6200 0.6300 24,284 +0.00(+0.00%)
Oct 21, 2022 0.6300 0.6300 0.6100 0.6300 9,805 +0.00(+0.00%)
Oct 20, 2022 0.6300 0.6300 0.6300 0.6300 3,027 -0.01(-1.56%)
Oct 19, 2022 0.6500 0.6500 0.6400 0.6400 11,100 -0.01(-1.54%)
Oct 18, 2022 0.6400 0.6500 0.6400 0.6500 32,546 +0.01(+1.56%)
Oct 17, 2022 0.6600 0.6600 0.6300 0.6400 26,028 -0.03(-4.48%)
Oct 14, 2022 0.6800 0.6800 0.6600 0.6700 4,000 -0.01(-1.47%)
Oct 13, 2022 0.6800 0.6900 0.6800 0.6800 1,500 -0.01(-1.45%)
Oct 12, 2022 0.7100 0.7100 0.6100 0.6900 82,235 -0.01(-1.43%)
Oct 11, 2022 0.6400 0.7300 0.6400 0.7000 42,331 +0.09(+14.75%)
Oct 07, 2022 0.6100 0 -0.01(-1.61%)
Oct 06, 2022 0.6300 0.6300 0.6200 0.6200 4,500 +0.00(+0.00%)
Oct 05, 2022 0.6100 0.6200 0.6000 0.6200 7,350 +0.00(+0.00%)
Oct 04, 2022 0.6000 0.6200 0.6000 0.6200 60,727 +0.04(+6.90%)
Oct 03, 2022 0.6100 0.6100 0.5800 0.5800 18,984 -0.05(-7.94%)
Sep 30, 2022 0.6400 0.6400 0.6300 0.6300 2,537 -0.01(-1.56%)
Sep 29, 2022 0.6200 0.6400 0.5800 0.6400 24,100 +0.02(+3.23%)
Sep 28, 2022 0.6000 0.6200 0.6000 0.6200 26,990 +0.03(+5.08%)
Sep 27, 2022 0.6200 0.6200 0.5900 0.5900 41,039 -0.04(-6.35%)
Sep 23, 2022 0.6300 480 +0.01(+1.61%)
Sep 22, 2022 0.6100 0.6200 0.6000 0.6200 52,116 +0.03(+5.08%)
Sep 21, 2022 0.5800 0.6000 0.5700 0.5900 38,608 +0.02(+3.51%)
Sep 20, 2022 0.6300 0.6300 0.5700 0.5700 107,202 -0.07(-10.94%)
Sep 19, 2022 0.6400 0.6400 0.6300 0.6400 68,709 +0.00(+0.00%)
Sep 16, 2022 0.6600 0.6700 0.6400 0.6400 55,463 -0.01(-1.54%)
Sep 15, 2022 0.6700 0.6700 0.6500 0.6500 119,814 -0.03(-4.41%)
Sep 14, 2022 0.7400 0.7400 0.6800 0.6800 73,348 -0.06(-8.11%)
Sep 13, 2022 0.7100 0.7500 0.6900 0.7400 40,552 +0.03(+4.23%)
Sep 12, 2022 0.7000 0.7300 0.6500 0.7100 109,250 +0.01(+1.43%)
Sep 09, 2022 0.7200 0.7300 0.6800 0.7000 95,219 +0.01(+1.45%)
Sep 08, 2022 0.7200 0.7200 0.6900 0.6900 35,900 -0.03(-4.17%)
Sep 07, 2022 0.6900 0.7300 0.6900 0.7200 39,462 +0.04(+5.88%)
Sep 06, 2022 0.7300 0.7300 0.6700 0.6800 112,603 -0.06(-8.11%)
Sep 02, 2022 0.7400 0 -0.02(-2.63%)
Sep 01, 2022 0.7900 0.8000 0.6900 0.7600 143,645 -0.04(-5.00%)
Aug 31, 2022 0.8200 0.8200 0.7900 0.8000 68,690 -0.02(-2.44%)
Aug 30, 2022 0.8600 0.8600 0.8200 0.8200 38,712 -0.03(-3.53%)
Aug 29, 2022 0.8700 0.8700 0.8500 0.8500 19,497 -0.02(-2.30%)
Aug 26, 2022 0.8700 0.8800 0.8700 0.8700 20,511 +0.01(+1.16%)
Aug 25, 2022 0.8800 0.8800 0.8400 0.8600 75,025 -0.05(-5.49%)
Aug 24, 2022 0.8800 0.9100 0.8800 0.9100 30,320 +0.06(+7.06%)
Aug 23, 2022 0.8500 0.8500 0.8500 0.8500 2,225 -0.02(-2.30%)
Aug 22, 2022 0.8700 0.8700 0.8600 0.8700 20,891 -0.01(-1.14%)
Aug 19, 2022 0.8800 0.8900 0.8700 0.8800 17,370 -0.01(-1.12%)
Aug 18, 2022 0.9000 0.9000 0.8900 0.8900 6,000 -0.01(-1.11%)
Aug 17, 2022 0.9000 0.9100 0.8900 0.9000 22,398 -0.02(-2.17%)
Aug 16, 2022 0.9000 0.9200 0.8900 0.9200 5,500 +0.00(+0.00%)
Aug 15, 2022 0.9200 0.9300 0.8900 0.9200 16,000 +0.00(+0.00%)
Aug 12, 2022 0.9400 0.9400 0.9100 0.9200 35,700 -0.03(-3.16%)
Aug 11, 2022 0.9100 0.9500 0.9100 0.9500 51,336 +0.06(+6.74%)
Aug 10, 2022 0.9100 0.9100 0.8900 0.8900 86,908 +0.00(+0.00%)
Aug 09, 2022 0.9000 0.9000 0.8700 0.8900 23,069 +0.00(+0.00%)
Aug 08, 2022 0.8700 0.9100 0.8700 0.8900 54,213 +0.01(+1.14%)
Aug 05, 2022 0.8700 0.8800 0.8700 0.8800 6,000 +0.01(+1.15%)
Aug 04, 2022 0.8800 0.8800 0.8600 0.8700 21,949 -0.01(-1.14%)
Aug 03, 2022 0.8900 0.8900 0.8800 0.8800 5,854 -0.02(-2.22%)
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.