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, 2021 1.070 1.090 1.070 1.080 84,084 +0.00(+0.00%)
Apr 29, 2021 1.100 1.120 1.080 1.080 180,655 -0.02(-1.82%)
Apr 28, 2021 1.110 1.120 1.080 1.100 97,575 -0.02(-1.79%)
Apr 27, 2021 1.140 1.180 1.080 1.120 154,006 -0.02(-1.75%)
Apr 26, 2021 1.120 1.140 1.100 1.140 45,872 +0.00(+0.00%)
Apr 23, 2021 1.120 1.140 1.100 1.140 63,371 +0.00(+0.00%)
Apr 22, 2021 1.160 1.170 1.110 1.140 98,665 -0.05(-4.20%)
Apr 21, 2021 1.060 1.190 1.060 1.190 188,101 +0.13(+12.26%)
Apr 20, 2021 1.020 1.070 1.020 1.060 138,861 +0.06(+6.00%)
Apr 19, 2021 0.9900 1.010 0.9400 1.000 135,777 +0.00(+0.00%)
Apr 16, 2021 0.9800 1.020 0.9700 1.000 56,915 +0.01(+1.01%)
Apr 15, 2021 0.9900 0.9900 0.9700 0.9900 24,813 -0.01(-1.00%)
Apr 14, 2021 0.9900 1.010 0.9700 1.000 107,089 -0.02(-1.96%)
Apr 13, 2021 1.030 1.030 1.000 1.020 171,341 -0.03(-2.86%)
Apr 12, 2021 1.040 1.050 1.040 1.050 30,275 +0.00(+0.00%)
Apr 09, 2021 1.060 1.070 1.030 1.050 30,504 -0.02(-1.87%)
Apr 08, 2021 1.100 1.100 1.070 1.070 16,086 -0.03(-2.73%)
Apr 07, 2021 1.080 1.100 1.070 1.100 115,807 +0.02(+1.85%)
Apr 06, 2021 1.080 1.080 1.070 1.080 28,197 +0.00(+0.00%)
Apr 05, 2021 1.030 1.080 1.030 1.080 186,471 +0.04(+3.85%)
Apr 01, 2021 1.040 1.040 1.040 0 +0.02(+1.96%)
Mar 31, 2021 1.050 1.050 1.020 1.020 67,285 -0.04(-3.77%)
Mar 30, 2021 1.070 1.080 1.040 1.060 44,008 -0.03(-2.75%)
Mar 29, 2021 1.170 1.170 1.080 1.090 43,545 +0.00(+0.00%)
Mar 26, 2021 1.090 1.100 1.070 1.090 68,533 -0.01(-0.91%)
Mar 25, 2021 1.150 1.150 1.080 1.100 73,741 -0.07(-5.98%)
Mar 24, 2021 1.200 1.200 1.170 1.170 153,270 -0.03(-2.50%)
Mar 23, 2021 1.220 1.230 1.180 1.200 54,794 -0.03(-2.44%)
Mar 22, 2021 1.220 1.250 1.210 1.230 179,794 -0.01(-0.81%)
Mar 19, 2021 1.160 1.240 1.150 1.240 74,676 +0.07(+5.98%)
Mar 18, 2021 1.210 1.210 1.160 1.170 59,580 -0.04(-3.31%)
Mar 17, 2021 1.200 1.250 1.170 1.210 42,300 +0.02(+1.68%)
Mar 16, 2021 1.190 1.200 1.170 1.190 38,770 +0.01(+0.85%)
Mar 15, 2021 1.160 1.190 1.150 1.180 57,681 +0.02(+1.72%)
Mar 12, 2021 1.200 1.210 1.160 1.160 53,291 -0.04(-3.33%)
Mar 11, 2021 1.250 1.250 1.180 1.200 71,487 -0.06(-4.76%)
Mar 10, 2021 1.300 1.300 1.230 1.260 130,752 +0.06(+5.00%)
Mar 09, 2021 1.180 1.200 1.140 1.200 152,021 +0.04(+3.45%)
Mar 08, 2021 1.090 1.160 1.090 1.160 95,798 +0.07(+6.42%)
Mar 05, 2021 1.080 1.110 1.050 1.090 58,640 +0.01(+0.93%)
Mar 04, 2021 1.160 1.180 1.050 1.080 179,848 -0.07(-6.09%)
Mar 03, 2021 1.160 1.190 1.140 1.150 93,153 -0.01(-0.86%)
Mar 02, 2021 1.130 1.170 1.130 1.160 350,916 +0.03(+2.65%)
Mar 01, 2021 1.060 1.130 1.060 1.130 156,012 +0.07(+6.60%)
Feb 26, 2021 1.030 1.070 1.030 1.060 72,188 +0.02(+1.92%)
Feb 25, 2021 1.020 1.050 1.020 1.040 96,022 -0.01(-0.95%)
Feb 24, 2021 1.040 1.060 1.040 1.050 215,443 +0.00(+0.00%)
Feb 23, 2021 1.100 1.100 1.010 1.050 160,680 -0.05(-4.55%)
Feb 22, 2021 1.000 1.120 0.9900 1.100 359,410 +0.10(+10.00%)
Feb 19, 2021 1.000 1.030 0.9900 1.000 642,543 -0.05(-4.76%)
Feb 18, 2021 0.9700 1.060 0.9700 1.050 604,848 -0.06(-5.41%)
Feb 17, 2021 0.7700 1.130 0.7700 1.110 2,157,065 +0.34(+44.16%)
Feb 16, 2021 0.7800 0.7800 0.7700 0.7700 40,724 -0.01(-1.28%)
Feb 12, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 11, 2021 0.7900 0.7900 0.7500 0.7800 115,039 +0.00(+0.00%)
Feb 10, 2021 0.7700 0.8000 0.7700 0.7800 64,505 +0.01(+1.30%)
Feb 09, 2021 0.7900 0.8000 0.7700 0.7700 62,022 -0.01(-1.28%)
Feb 08, 2021 0.7800 0.7900 0.7800 0.7800 91,888 +0.01(+1.30%)
Feb 05, 2021 0.7800 0.7800 0.7600 0.7700 38,575 +0.00(+0.00%)
Feb 04, 2021 0.8000 0.8000 0.7700 0.7700 69,550 -0.01(-1.28%)
Feb 03, 2021 0.7700 0.7900 0.7700 0.7800 31,805 -0.03(-3.70%)
Feb 02, 2021 0.8000 0.8200 0.8000 0.8100 45,860 +0.01(+1.25%)
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.