Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Almonty Industries Inc. - Common Shares (ALM)

20.72
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 4:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Almonty Industries Inc. - Common Shares (ALM)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202619.2020.8819.1420.728,860,33420.72
2/27/202617.7318.5117.6018.395,784,05518.39
2/26/202616.8517.8416.7117.843,612,96117.84
2/25/202617.0017.3116.4816.703,081,07116.70
2/24/202615.4517.1215.3316.586,160,12916.58
2/23/202614.7015.4814.4415.472,642,72515.47
2/20/202614.4915.2214.3014.742,082,79114.74
2/19/202614.2714.6313.8014.581,993,34914.58
2/18/202613.3114.6313.1714.513,188,81814.51
2/17/202613.7713.8112.8013.532,898,52513.53
2/13/202612.8714.0912.5613.842,819,33613.84
2/12/202613.8213.8212.3012.776,046,88312.77
2/11/202614.6514.8813.2114.184,474,50414.18
2/10/202614.8514.8514.1514.163,083,70614.16
2/09/202614.2114.9113.9314.833,679,02514.83
2/06/202613.2014.1413.2014.104,326,90614.10
2/05/202612.8113.8412.6812.705,878,01212.70
2/04/202613.1013.8112.6113.366,128,14213.36
2/03/202611.8313.6011.7313.397,900,76313.39
2/02/202611.4312.3811.0511.353,836,58311.35
1/30/202610.9211.7610.8411.295,675,56811.29
1/29/202611.9011.9510.9311.447,108,23211.44
1/28/202611.3412.1811.2912.116,974,51512.11
1/27/202611.6211.6410.5611.105,996,03611.10
1/26/202611.8512.9811.5411.5811,528,64711.58
1/23/202610.6811.2410.6211.126,771,62211.12
1/22/202610.2010.7110.0110.475,068,55310.47
1/21/20269.6910.299.5410.1413,005,49610.14
1/20/20268.309.468.289.447,562,6129.44
1/16/20268.819.038.608.672,291,8508.67
1/15/20268.909.088.549.003,146,3689.00
1/14/20268.979.138.639.033,105,0069.03
1/13/20269.249.309.069.092,626,1909.09
1/12/20268.899.108.719.092,540,7619.09
1/09/20269.319.378.388.633,692,2978.63
1/08/20269.669.669.249.311,388,8569.31
1/07/20269.519.629.199.512,156,1899.51
1/06/20269.609.979.529.742,301,0339.74
1/05/20268.909.648.779.616,658,6259.61
1/02/20268.788.938.568.801,357,7808.80
12/31/20258.828.918.738.811,187,2918.81
12/30/20259.319.358.888.891,754,1988.89
12/29/20259.219.509.009.261,829,6769.26
12/26/20259.589.589.219.471,025,9389.47
12/24/20258.959.528.859.441,745,7399.44
12/23/20258.718.858.578.841,581,6458.84
12/22/20258.628.978.578.842,135,1218.84
12/19/20258.488.998.238.464,015,7838.46
12/18/20257.968.637.908.354,883,5448.35
12/17/20258.098.557.807.834,391,5427.83
12/16/20257.268.007.267.984,496,8577.98
12/15/20256.937.486.937.313,973,3887.31
12/12/20256.906.996.636.761,353,9726.76
12/11/20256.786.866.406.722,710,8276.72
12/10/20257.037.066.586.803,904,4446.80
12/09/20256.847.156.607.0910,815,4087.09
12/08/20257.458.167.447.902,879,9357.90
12/05/20257.317.347.017.241,481,6557.24
12/04/20256.667.246.577.202,180,4017.20
12/03/20256.776.826.406.681,351,0446.68