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 (%)
May 31, 2022 0.8300 0.8300 0.8200 0.8200 5,778 +0.00(+0.00%)
May 30, 2022 0.8200 0.8200 0.8200 0.8200 1,502 +0.01(+1.23%)
May 27, 2022 0.7800 0.8100 0.7700 0.8100 54,990 +0.04(+5.19%)
May 26, 2022 0.7900 0.8000 0.7700 0.7700 33,700 -0.03(-3.75%)
May 25, 2022 0.8000 0.8000 0.8000 0.8000 42,000 +0.00(+0.00%)
May 24, 2022 0.7800 0.8000 0.7800 0.8000 60,867 +0.00(+0.00%)
May 20, 2022 0.8000 0 +0.00(+0.00%)
May 19, 2022 0.8100 0.8100 0.8000 0.8000 53,000 -0.01(-1.23%)
May 18, 2022 0.8200 0.8200 0.8000 0.8100 55,240 -0.02(-2.41%)
May 17, 2022 0.8400 0.8900 0.8100 0.8300 68,700 +0.00(+0.00%)
May 16, 2022 0.8200 0.8300 0.8100 0.8300 18,458 +0.00(+0.00%)
May 13, 2022 0.8200 0.8300 0.8200 0.8300 8,500 +0.02(+2.47%)
May 12, 2022 0.8300 0.8400 0.8100 0.8100 15,631 -0.02(-2.41%)
May 11, 2022 0.8100 0.8400 0.8100 0.8300 31,775 +0.03(+3.75%)
May 10, 2022 0.8300 0.8300 0.8000 0.8000 36,430 -0.01(-1.23%)
May 09, 2022 0.8000 0.8200 0.8000 0.8100 19,900 -0.02(-2.41%)
May 06, 2022 0.8300 0.8300 0.8200 0.8300 7,502 -0.02(-2.35%)
May 05, 2022 0.8400 0.8500 0.8400 0.8500 2,500 +0.01(+1.19%)
May 04, 2022 0.8200 0.8400 0.8200 0.8400 94,801 +0.01(+1.20%)
May 03, 2022 0.8400 0.8400 0.8200 0.8300 28,597 +0.00(+0.00%)
May 02, 2022 0.8200 0.8400 0.8200 0.8300 29,477 -0.02(-2.35%)
Apr 29, 2022 0.8600 0.8600 0.8500 0.8500 8,033 -0.02(-2.30%)
Apr 28, 2022 0.8400 0.9000 0.8400 0.8700 45,062 +0.02(+2.35%)
Apr 27, 2022 0.8600 0.9000 0.8500 0.8500 160,502 +0.00(+0.00%)
Apr 26, 2022 0.8600 0.8600 0.8500 0.8500 19,100 -0.03(-3.41%)
Apr 25, 2022 0.8700 0.8800 0.8600 0.8800 22,359 -0.01(-1.12%)
Apr 22, 2022 0.9100 0.9100 0.8900 0.8900 82,155 -0.03(-3.26%)
Apr 21, 2022 0.9200 0.9200 0.9100 0.9200 17,774 -0.01(-1.08%)
Apr 20, 2022 0.9300 0.9300 0.9200 0.9300 19,394 +0.00(+0.00%)
Apr 19, 2022 0.9300 0.9300 0.9300 0.9300 63,653 +0.00(+0.00%)
Apr 18, 2022 0.9500 0.9500 0.9300 0.9300 14,321 -0.02(-2.11%)
Apr 14, 2022 0.9500 0 +0.03(+3.26%)
Apr 13, 2022 0.9300 0.9500 0.9100 0.9200 330,318 -0.01(-1.08%)
Apr 12, 2022 0.9300 0.9300 0.9300 0.9300 958 +0.00(+0.00%)
Apr 11, 2022 0.9100 0.9300 0.9100 0.9300 27,300 +0.01(+1.09%)
Apr 08, 2022 0.9400 0.9400 0.9200 0.9200 38,020 -0.01(-1.08%)
Apr 07, 2022 0.9300 0.9300 0.9200 0.9300 19,455 +0.00(+0.00%)
Apr 06, 2022 0.9500 0.9500 0.9300 0.9300 27,260 -0.03(-3.12%)
Apr 05, 2022 0.9600 0.9700 0.9500 0.9600 103,131 -0.01(-1.03%)
Apr 04, 2022 0.9700 0.9800 0.9600 0.9700 60,029 +0.01(+1.04%)
Apr 01, 2022 0.9800 0.9900 0.9600 0.9600 89,400 -0.02(-2.04%)
Mar 31, 2022 0.9800 0.9900 0.9700 0.9800 48,932 +0.00(+0.00%)
Mar 30, 2022 1.000 1.000 0.9600 0.9800 110,900 +0.00(+0.00%)
Mar 29, 2022 0.9800 0.9800 0.9800 0.9800 9,504 +0.02(+2.08%)
Mar 28, 2022 0.9600 0.9700 0.9500 0.9600 28,486 +0.00(+0.00%)
Mar 25, 2022 0.9600 0.9600 0.9500 0.9600 13,700 +0.00(+0.00%)
Mar 24, 2022 0.9600 0.9800 0.9500 0.9600 26,087 +0.00(+0.00%)
Mar 23, 2022 0.9700 0.9700 0.9600 0.9600 4,009 +0.00(+0.00%)
Mar 22, 2022 0.9700 0.9800 0.9600 0.9600 19,609 -0.02(-2.04%)
Mar 21, 2022 0.9700 0.9800 0.9600 0.9800 23,431 +0.02(+2.08%)
Mar 18, 2022 0.9700 0.9700 0.9600 0.9600 26,394 -0.01(-1.03%)
Mar 17, 2022 1.010 1.010 0.9500 0.9700 26,533 -0.04(-3.96%)
Mar 16, 2022 1.030 1.030 0.9800 1.010 57,109 -0.02(-1.94%)
Mar 15, 2022 1.000 1.040 1.000 1.030 52,889 +0.03(+3.00%)
Mar 14, 2022 1.040 1.050 1.000 1.000 34,790 -0.03(-2.91%)
Mar 11, 2022 1.020 1.040 1.010 1.030 43,025 +0.03(+3.00%)
Mar 10, 2022 1.010 1.020 1.000 1.000 2,200 +0.00(+0.00%)
Mar 09, 2022 1.010 1.030 0.9900 1.000 52,309 -0.03(-2.91%)
Mar 08, 2022 0.9400 1.040 0.9400 1.030 165,762 +0.05(+5.10%)
Mar 07, 2022 0.9300 0.9900 0.9000 0.9800 87,723 +0.04(+4.26%)
Mar 04, 2022 0.9500 0.9500 0.8900 0.9400 124,934 -0.02(-2.08%)
Mar 03, 2022 0.9700 0.9900 0.9400 0.9600 28,722 -0.01(-1.03%)
Mar 02, 2022 0.9300 0.9900 0.9300 0.9700 33,336 +0.03(+3.19%)
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.