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

Almonty Industries (TSX: AII )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 7, 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 (%)
Apr 30, 2020 0.5100 0.5200 0.4900 0.5200 34,000 +0.00(+0.00%)
Apr 29, 2020 0.5300 0.5400 0.5200 0.5200 21,700 -0.01(-1.89%)
Apr 28, 2020 0.5300 0.5300 0.5100 0.5300 43,502 +0.01(+1.92%)
Apr 27, 2020 0.5200 0.5200 0.5200 0.5200 10,037 +0.01(+1.96%)
Apr 24, 2020 0.4900 0.5200 0.4900 0.5100 24,161 +0.02(+4.08%)
Apr 23, 2020 0.4700 0.5000 0.4700 0.4900 37,302 +0.03(+6.52%)
Apr 22, 2020 0.4500 0.4600 0.4300 0.4600 109,908 +0.01(+2.22%)
Apr 21, 2020 0.4100 0.4500 0.4100 0.4500 90,315 +0.04(+9.76%)
Apr 20, 2020 0.4500 0.4500 0.4100 0.4100 91,210 -0.04(-8.89%)
Apr 17, 2020 0.4300 0.4500 0.4100 0.4500 114,441 +0.03(+7.14%)
Apr 16, 2020 0.4200 0.4400 0.4200 0.4200 69,750 +0.00(+0.00%)
Apr 15, 2020 0.4200 0.4200 0.4200 0.4200 23,105 +0.01(+2.44%)
Apr 14, 2020 0.4000 0.4100 0.3900 0.4100 45,830 -0.01(-2.38%)
Apr 13, 2020 0.4000 0.4200 0.4000 0.4200 32,060 +0.02(+5.00%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 08, 2020 0.4100 0.4100 0.3700 0.4000 40,405 +0.00(+0.00%)
Apr 07, 2020 0.3800 0.4000 0.3800 0.4000 181,476 +0.03(+8.11%)
Apr 06, 2020 0.3700 0.3700 0.3700 0.3700 78,000 +0.00(+0.00%)
Apr 03, 2020 0.3700 0.3700 0.3700 0.3700 32,000 +0.01(+2.78%)
Apr 02, 2020 0.3800 0.3800 0.3600 0.3600 19,500 -0.02(-5.26%)
Apr 01, 2020 0.3700 0.3800 0.3700 0.3800 1,000 +0.00(+0.00%)
Mar 31, 2020 0.3600 0.3900 0.3500 0.3800 22,000 +0.01(+2.70%)
Mar 30, 2020 0.3300 0.3700 0.2800 0.3700 145,900 +0.03(+8.82%)
Mar 27, 2020 0.3600 0.3600 0.3400 0.3400 256,700 -0.04(-10.53%)
Mar 26, 2020 0.3900 0.4100 0.3700 0.3800 76,132 -0.01(-2.56%)
Mar 25, 2020 0.4300 0.4300 0.3400 0.3900 171,910 -0.05(-11.36%)
Mar 24, 2020 0.3900 0.4600 0.3900 0.4400 64,047 +0.03(+7.32%)
Mar 23, 2020 0.4000 0.4100 0.3800 0.4100 45,800 +0.01(+2.50%)
Mar 20, 2020 0.4200 0.4200 0.4000 0.4000 18,609 -0.03(-6.98%)
Mar 19, 2020 0.3600 0.4300 0.3600 0.4300 39,467 +0.07(+19.44%)
Mar 18, 2020 0.3600 0.3600 0.3500 0.3600 14,900 -0.01(-2.70%)
Mar 17, 2020 0.3700 0.3700 0.3300 0.3700 22,535 +0.00(+0.00%)
Mar 16, 2020 0.3400 0.3900 0.3400 0.3700 85,000 -0.01(-2.63%)
Mar 13, 2020 0.3600 0.4000 0.3600 0.3800 137,000 +0.03(+8.57%)
Mar 12, 2020 0.2900 0.3600 0.2900 0.3500 58,734 +0.00(+0.00%)
Mar 11, 2020 0.4100 0.4100 0.3300 0.3500 342,397 -0.08(-18.60%)
Mar 10, 2020 0.4000 0.4400 0.4000 0.4300 51,850 +0.03(+7.50%)
Mar 09, 2020 0.4000 0.4300 0.3900 0.4000 101,728 -0.03(-6.98%)
Mar 06, 2020 0.4500 0.4600 0.4100 0.4300 229,239 -0.01(-2.27%)
Mar 05, 2020 0.5500 0.5500 0.4200 0.4400 571,079 -0.12(-21.43%)
Mar 04, 2020 0.5500 0.5600 0.5400 0.5600 6,558 +0.02(+3.70%)
Mar 03, 2020 0.5700 0.5900 0.5400 0.5400 129,702 +0.00(+0.00%)
Mar 02, 2020 0.4800 0.5500 0.4800 0.5400 137,013 +0.04(+8.00%)
Feb 28, 2020 0.5500 0.5900 0.4900 0.5000 353,130 -0.07(-12.28%)
Feb 27, 2020 0.6000 0.6000 0.5600 0.5700 244,169 -0.04(-6.56%)
Feb 26, 2020 0.6200 0.6300 0.6000 0.6100 89,020 -0.01(-1.61%)
Feb 25, 2020 0.6500 0.6600 0.6100 0.6200 45,035 -0.04(-6.06%)
Feb 24, 2020 0.6700 0.6700 0.6300 0.6600 130,394 +0.00(+0.00%)
Feb 21, 2020 0.6600 0.6700 0.6500 0.6600 38,547 +0.01(+1.54%)
Feb 20, 2020 0.6300 0.6600 0.6300 0.6500 95,593 -0.01(-1.52%)
Feb 19, 2020 0.6400 0.6700 0.6400 0.6600 64,081 +0.02(+3.13%)
Feb 18, 2020 0.5800 0.6500 0.5800 0.6400 236,251 +0.05(+8.47%)
Feb 14, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Feb 13, 2020 0.5900 0.6000 0.5400 0.6000 81,020 +0.01(+1.69%)
Feb 12, 2020 0.6000 0.6000 0.5700 0.5900 82,694 -0.01(-1.67%)
Feb 11, 2020 0.6000 0.6000 0.5900 0.6000 347,000 +0.00(+0.00%)
Feb 10, 2020 0.5900 0.6000 0.5900 0.6000 631,771 +0.02(+3.45%)
Feb 07, 2020 0.5900 0.5900 0.5600 0.5800 59,500 -0.02(-3.33%)
Feb 06, 2020 0.6000 0.6000 0.5800 0.6000 151,472 +0.00(+0.00%)
Feb 05, 2020 0.5700 0.6000 0.5700 0.6000 67,929 +0.04(+7.14%)
Feb 04, 2020 0.5500 0.5800 0.5500 0.5600 75,134 +0.01(+1.82%)
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.