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

Almonty Industries (OP:ALMTF)

3.195 -0.098 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 3.320 3.335 2.930 3.195 558,868 -0.10(-2.98%)
Jun 30, 2025 3.320 3.440 3.183 3.293 785,533 +0.18(+5.88%)
Jun 27, 2025 3.150 3.250 3.040 3.110 346,765 +0.27(+9.51%)
Jun 26, 2025 2.926 3.030 2.730 2.840 312,192 +0.21(+7.86%)
Jun 25, 2025 2.438 2.725 2.438 2.633 311,335 +0.29(+12.28%)
Jun 24, 2025 2.421 2.421 2.310 2.345 99,717 +0.02(+0.64%)
Jun 23, 2025 2.315 2.380 2.301 2.330 139,715 +0.06(+2.42%)
Jun 20, 2025 2.297 2.300 2.267 2.275 58,426 -0.01(-0.51%)
Jun 18, 2025 2.260 2.310 2.250 2.287 55,645 -0.00(-0.15%)
Jun 17, 2025 2.300 2.321 2.270 2.290 88,000 -0.01(-0.43%)
Jun 16, 2025 2.340 2.340 2.286 2.300 37,810 -0.00(-0.19%)
Jun 13, 2025 2.320 2.336 2.280 2.304 28,513 +0.01(+0.23%)
Jun 12, 2025 2.350 2.368 2.280 2.299 52,769 -0.05(-2.17%)
Jun 11, 2025 2.300 2.390 2.300 2.350 42,865 -0.01(-0.55%)
Jun 10, 2025 2.380 2.510 2.350 2.363 61,878 -0.01(-0.32%)
Jun 09, 2025 2.320 2.410 2.250 2.370 63,147 +0.10(+4.20%)
Jun 06, 2025 2.320 2.330 2.250 2.275 70,976 -0.05(-2.07%)
Jun 05, 2025 2.230 2.323 2.230 2.323 68,829 +0.07(+3.29%)
Jun 04, 2025 2.250 2.262 2.200 2.249 81,918 -0.00(-0.04%)
Jun 03, 2025 2.120 2.257 2.115 2.250 324,535 +0.24(+12.06%)
Jun 02, 2025 1.936 2.030 1.936 2.008 55,292 +0.11(+5.67%)
May 30, 2025 1.990 1.990 1.870 1.900 32,604 -0.00(-0.18%)
May 29, 2025 1.907 1.910 1.869 1.903 20,085 +0.05(+2.89%)
May 28, 2025 1.870 1.870 1.793 1.850 80,632 -0.01(-0.54%)
May 27, 2025 1.805 1.890 1.797 1.860 105,322 +0.11(+6.50%)
May 23, 2025 1.740 1.760 1.706 1.746 17,478 +0.01(+0.52%)
May 22, 2025 1.742 1.763 1.730 1.738 38,760 -0.01(-0.40%)
May 21, 2025 1.825 1.825 1.736 1.744 14,046 -0.01(-0.77%)
May 20, 2025 1.775 1.784 1.680 1.758 40,995 +0.03(+1.91%)
May 19, 2025 1.530 1.776 1.500 1.725 13,208 +0.02(+0.88%)
May 16, 2025 1.780 1.780 1.680 1.710 12,208 -0.06(-3.39%)
May 15, 2025 1.750 1.770 1.720 1.770 39,147 +0.07(+3.93%)
May 14, 2025 1.740 1.740 1.660 1.703 22,927 -0.04(-2.13%)
May 13, 2025 1.650 1.750 1.650 1.740 122,332 +0.09(+5.39%)
May 12, 2025 1.700 1.700 1.600 1.651 206,459 -0.11(-6.19%)
May 09, 2025 1.784 1.800 1.760 1.760 26,304 -0.01(-0.56%)
May 08, 2025 1.699 1.780 1.680 1.770 32,810 +0.08(+4.73%)
May 07, 2025 1.730 1.820 1.690 1.690 91,718 -0.01(-0.29%)
May 06, 2025 1.690 1.710 1.680 1.695 21,273 -0.01(-0.50%)
May 05, 2025 1.780 1.780 1.700 1.704 38,859 -0.10(-5.31%)
May 02, 2025 1.750 1.800 1.735 1.799 38,888 +0.15(+9.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.