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

Almonty Industries (TSX: AII )

0.7200 +0.0300 (+4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2024 0.6500 0.6500 0.6300 0.6300 101,500 -0.04(-5.97%)
Apr 29, 2024 0.6300 0.6700 0.6300 0.6700 494,405 +0.05(+8.06%)
Apr 26, 2024 0.6200 0.6200 0.6200 0.6200 159,500 +0.00(+0.00%)
Apr 25, 2024 0.6200 0.6300 0.6100 0.6200 100,197 +0.00(+0.00%)
Apr 24, 2024 0.6200 0.6200 0.6100 0.6200 117,177 +0.00(+0.00%)
Apr 23, 2024 0.6100 0.6200 0.6100 0.6200 105,790 +0.01(+1.64%)
Apr 22, 2024 0.6100 0.6100 0.6000 0.6100 133,324 +0.02(+3.39%)
Apr 19, 2024 0.6000 0.6000 0.5900 0.5900 134,500 -0.02(-3.28%)
Apr 18, 2024 0.6100 0.6100 0.6000 0.6100 82,000 +0.00(+0.00%)
Apr 17, 2024 0.5900 0.6100 0.5800 0.6100 70,600 +0.02(+3.39%)
Apr 16, 2024 0.6100 0.6100 0.5800 0.5900 74,000 -0.02(-3.28%)
Apr 15, 2024 0.6100 0.6200 0.6000 0.6100 55,641 +0.00(+0.00%)
Apr 12, 2024 0.6100 0.6200 0.6000 0.6100 54,100 +0.00(+0.00%)
Apr 11, 2024 0.6100 0.6200 0.6100 0.6100 49,200 -0.01(-1.61%)
Apr 10, 2024 0.6100 0.6200 0.6100 0.6200 123,550 +0.01(+1.64%)
Apr 09, 2024 0.6100 0.6200 0.6100 0.6100 79,440 -0.01(-1.61%)
Apr 08, 2024 0.6100 0.6200 0.6100 0.6200 12,015 +0.01(+1.64%)
Apr 05, 2024 0.6200 0.6200 0.6000 0.6100 51,300 +0.00(+0.00%)
Apr 04, 2024 0.6100 0.6100 0.6000 0.6100 55,200 +0.01(+1.67%)
Apr 03, 2024 0.6100 0.6100 0.6000 0.6000 54,500 +0.00(+0.00%)
Apr 02, 2024 0.6200 0.6200 0.6000 0.6000 72,916 -0.02(-3.23%)
Apr 01, 2024 0.6200 0.6200 0.6200 0.6200 52,000 +0.01(+1.64%)
Mar 28, 2024 0.6100 0 -0.01(-1.61%)
Mar 27, 2024 0.6100 0.6200 0.6100 0.6200 69,405 +0.00(+0.00%)
Mar 26, 2024 0.6200 0.6200 0.6200 0.6200 109,500 +0.00(+0.00%)
Mar 25, 2024 0.6300 0.6300 0.6200 0.6200 10,640 +0.00(+0.00%)
Mar 22, 2024 0.6200 0.6300 0.6200 0.6200 49,000 +0.00(+0.00%)
Mar 21, 2024 0.6000 0.6300 0.6000 0.6200 88,674 +0.00(+0.00%)
Mar 20, 2024 0.6000 0.6200 0.6000 0.6200 45,565 +0.02(+3.33%)
Mar 19, 2024 0.5900 0.6000 0.5900 0.6000 24,013 +0.02(+3.45%)
Mar 18, 2024 0.5900 0.5900 0.5800 0.5800 236,356 -0.01(-1.69%)
Mar 15, 2024 0.5800 0.5900 0.5800 0.5900 173,137 +0.01(+1.72%)
Mar 14, 2024 0.6100 0.6100 0.5800 0.5800 86,550 -0.03(-4.92%)
Mar 13, 2024 0.6100 0.6100 0.6000 0.6100 106,900 +0.00(+0.00%)
Mar 12, 2024 0.6100 0.6100 0.6100 0.6100 61,000 +0.00(+0.00%)
Mar 11, 2024 0.6000 0.6100 0.6000 0.6100 188,500 +0.00(+0.00%)
Mar 08, 2024 0.6100 0.6100 0.6000 0.6100 69,500 +0.00(+0.00%)
Mar 07, 2024 0.6100 0.6100 0.6100 0.6100 4,000 +0.00(+0.00%)
Mar 06, 2024 0.6100 0.6100 0.6000 0.6100 68,142 +0.00(+0.00%)
Mar 05, 2024 0.6200 0.6200 0.6000 0.6100 12,750 -0.01(-1.61%)
Mar 04, 2024 0.6200 0.6200 0.6200 0.6200 45,500 +0.01(+1.64%)
Mar 01, 2024 0.6200 0.6200 0.6100 0.6100 10,000 +0.00(+0.00%)
Feb 29, 2024 0.6200 0.6200 0.6100 0.6100 14,696 -0.01(-1.61%)
Feb 28, 2024 0.6100 0.6200 0.6100 0.6200 56,000 +0.01(+1.64%)
Feb 27, 2024 0.6100 0.6100 0.6000 0.6100 35,500 -0.01(-1.61%)
Feb 26, 2024 0.6100 0.6200 0.6100 0.6200 81,552 +0.01(+1.64%)
Feb 23, 2024 0.6100 0.6300 0.6100 0.6100 36,500 +0.00(+0.00%)
Feb 22, 2024 0.6200 0.6200 0.6100 0.6100 118,158 -0.04(-6.15%)
Feb 21, 2024 0.6400 0.6500 0.6300 0.6500 221,400 -0.01(-1.52%)
Feb 20, 2024 0.6300 0.6900 0.6300 0.6600 204,449 +0.06(+10.00%)
Feb 16, 2024 0.6000 0 +0.01(+1.69%)
Feb 15, 2024 0.6000 0.6000 0.5900 0.5900 68,039 -0.01(-1.67%)
Feb 14, 2024 0.6000 0.6200 0.6000 0.6000 49,000 +0.01(+1.69%)
Feb 13, 2024 0.6000 0.6100 0.5800 0.5900 176,300 -0.01(-1.67%)
Feb 12, 2024 0.6200 0.6200 0.5900 0.6000 189,739 -0.01(-1.64%)
Feb 09, 2024 0.6400 0.6400 0.6000 0.6100 65,700 -0.03(-4.69%)
Feb 08, 2024 0.6300 0.6500 0.6300 0.6400 73,435 +0.01(+1.59%)
Feb 07, 2024 0.6400 0.6500 0.6300 0.6300 46,700 -0.01(-1.56%)
Feb 06, 2024 0.6400 0.6600 0.6300 0.6400 96,100 +0.00(+0.00%)
Feb 05, 2024 0.6800 0.6800 0.6300 0.6400 97,700 -0.04(-5.88%)
Feb 02, 2024 0.6800 0.6800 0.6600 0.6800 45,002 +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.