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

Almonty Industries (TSX: AII )

1.890 +0.030 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 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 (%)
Feb 26, 2025 1.870 1.950 1.840 1.890 552,999 +0.03(+1.61%)
Feb 25, 2025 1.900 1.900 1.790 1.860 481,102 -0.05(-2.62%)
Feb 24, 2025 1.900 1.940 1.830 1.910 353,690 +0.10(+5.52%)
Feb 21, 2025 1.920 1.920 1.770 1.810 540,811 -0.13(-6.70%)
Feb 20, 2025 1.990 2.000 1.920 1.940 380,016 -0.04(-2.02%)
Feb 19, 2025 1.850 2.050 1.840 1.980 935,611 +0.10(+5.32%)
Feb 18, 2025 1.910 1.920 1.840 1.880 394,647 -0.01(-0.53%)
Feb 14, 2025 1.890 0 +0.00(+0.00%)
Feb 13, 2025 1.950 1.950 1.830 1.890 510,907 -0.10(-5.03%)
Feb 12, 2025 2.000 2.010 1.920 1.990 398,508 -0.09(-4.33%)
Feb 11, 2025 2.050 2.130 1.860 2.080 923,259 -0.04(-1.89%)
Feb 10, 2025 2.110 2.220 1.950 2.120 1,727,017 +0.21(+10.99%)
Feb 07, 2025 1.780 1.930 1.760 1.910 927,756 +0.15(+8.52%)
Feb 06, 2025 1.780 1.840 1.600 1.760 940,836 +0.06(+3.53%)
Feb 05, 2025 1.560 1.740 1.550 1.700 1,173,254 +0.28(+19.72%)
Feb 04, 2025 1.230 1.460 1.220 1.420 1,162,597 +0.21(+17.36%)
Feb 03, 2025 1.170 1.220 1.170 1.210 170,057 +0.04(+3.42%)
Jan 31, 2025 1.190 1.200 1.150 1.170 205,179 -0.01(-0.85%)
Jan 30, 2025 1.230 1.240 1.160 1.180 416,191 -0.09(-7.09%)
Jan 29, 2025 1.250 1.290 1.200 1.270 623,852 +0.17(+15.45%)
Jan 28, 2025 1.060 1.100 1.050 1.100 276,261 +0.04(+3.77%)
Jan 27, 2025 1.030 1.060 1.030 1.060 736,003 +0.04(+3.92%)
Jan 24, 2025 0.9900 1.020 0.9900 1.020 426,292 +0.03(+3.03%)
Jan 23, 2025 1.000 1.000 0.9700 0.9900 79,792 +0.01(+1.02%)
Jan 22, 2025 0.9800 0.9900 0.9700 0.9800 223,286 +0.00(+0.00%)
Jan 21, 2025 0.9700 1.000 0.9700 0.9800 408,409 +0.01(+1.03%)
Jan 20, 2025 0.9700 0.9800 0.9400 0.9700 266,100 +0.01(+1.04%)
Jan 17, 2025 0.9600 0.9600 0.9200 0.9600 187,002 +0.00(+0.00%)
Jan 16, 2025 0.9500 0.9600 0.9500 0.9600 84,959 +0.01(+1.05%)
Jan 15, 2025 0.9800 0.9800 0.9500 0.9500 137,903 -0.02(-2.06%)
Jan 14, 2025 0.9500 0.9700 0.9400 0.9700 208,702 +0.03(+3.19%)
Jan 13, 2025 0.9300 0.9500 0.9300 0.9400 101,128 +0.01(+1.08%)
Jan 10, 2025 0.9700 0.9700 0.9100 0.9300 299,664 -0.05(-5.10%)
Jan 09, 2025 1.010 1.010 0.9800 0.9800 773,200 -0.01(-1.01%)
Jan 08, 2025 1.010 1.030 0.9800 0.9900 428,022 -0.01(-1.00%)
Jan 07, 2025 1.010 1.020 1.000 1.000 134,783 +0.01(+1.01%)
Jan 06, 2025 1.020 1.030 0.9800 0.9900 311,591 -0.05(-4.81%)
Jan 03, 2025 1.030 1.040 1.010 1.040 690,167 +0.03(+2.97%)
Jan 02, 2025 0.9100 1.030 0.9100 1.010 836,063 +0.10(+10.99%)
Dec 31, 2024 0.9100 0 +0.00(+0.00%)
Dec 30, 2024 0.8900 0.9100 0.8900 0.9100 276,398 +0.03(+3.41%)
Dec 27, 2024 0.8800 0.9000 0.8700 0.8800 113,140 +0.01(+1.15%)
Dec 24, 2024 0.8700 0 -0.02(-2.25%)
Dec 23, 2024 0.8600 0.9000 0.8600 0.8900 148,533 +0.03(+3.49%)
Dec 20, 2024 0.8600 0.8700 0.8600 0.8600 63,212 +0.00(+0.00%)
Dec 19, 2024 0.8500 0.8800 0.8400 0.8600 306,266 -0.03(-3.37%)
Dec 18, 2024 0.8800 0.9100 0.8800 0.8900 220,674 +0.00(+0.00%)
Dec 17, 2024 0.8800 0.8900 0.8800 0.8900 191,610 -0.01(-1.11%)
Dec 16, 2024 0.8900 0.9100 0.8900 0.9000 143,857 -0.01(-1.10%)
Dec 13, 2024 0.8700 0.9100 0.8700 0.9100 248,303 +0.03(+3.41%)
Dec 12, 2024 0.8700 0.8900 0.8700 0.8800 53,126 +0.00(+0.00%)
Dec 11, 2024 0.8800 0.8900 0.8700 0.8800 172,773 -0.01(-1.12%)
Dec 10, 2024 0.8900 0.9000 0.8800 0.8900 96,170 +0.02(+2.30%)
Dec 09, 2024 0.8800 0.8800 0.8600 0.8700 336,315 +0.00(+0.00%)
Dec 06, 2024 0.8700 0.8800 0.8600 0.8700 364,526 +0.00(+0.00%)
Dec 05, 2024 0.8800 0.8800 0.8600 0.8700 239,566 -0.01(-1.14%)
Dec 04, 2024 0.8700 0.8900 0.8700 0.8800 300,006 -0.01(-1.12%)
Dec 03, 2024 0.9100 0.9200 0.8700 0.8900 258,680 -0.02(-2.20%)
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 and Conditions.