Almonty Industries Inc. - Common Shares (ALM)

23.33
+1.39 (6.34%)
NASDAQ · Last Trade: Apr 23rd, 1:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202622.6423.7522.4823.334,346,61623.33
4/21/202623.3423.7521.6421.945,437,44521.94
4/20/202623.0423.9622.8023.375,141,71323.37
4/17/202622.7024.4122.7023.426,921,41323.42
4/16/202620.5823.3420.0022.779,866,33222.77
4/15/202621.5222.5420.3621.007,727,79821.00
4/14/202620.7021.8320.2321.805,690,64521.80
4/13/202617.5620.6917.4020.627,387,52220.62
4/10/202617.7918.3517.5317.882,586,54617.88
4/09/202617.2718.0117.0817.633,460,74717.63
4/08/202617.2517.7116.5217.635,909,65617.63
4/07/202616.6316.7315.4615.994,440,71215.99
4/06/202615.6216.9615.4416.646,614,45016.64
4/02/202614.2315.6414.0015.364,146,01615.36
4/01/202614.9915.4414.5415.023,570,03615.02
3/31/202613.5614.6413.5214.485,757,53314.48
3/30/202615.0515.3313.5213.774,526,02113.77
3/27/202614.5115.4014.4014.915,609,21814.91
3/26/202615.6515.6614.3414.688,057,94514.68
3/25/202614.9916.3814.9216.348,228,08716.34
3/24/202616.1916.2514.6214.7212,738,17914.72
3/23/202616.3317.5215.8216.938,755,63516.93
3/20/202617.7618.1015.9116.208,276,04216.20
3/19/202615.5717.3915.2117.188,908,01717.18
3/18/202618.1618.3917.4117.784,805,75517.78
3/17/202618.3118.8517.1518.167,946,35218.16
3/16/202620.7021.5019.0019.298,449,64819.29
3/13/202620.6220.7718.9519.686,055,43119.68
3/12/202621.9121.9520.3621.064,880,30821.06
3/11/202620.8122.5520.6022.285,141,29422.28
3/10/202619.9422.1519.8921.298,438,31821.29
3/09/202618.0019.7517.6819.704,859,21219.70
3/06/202618.8019.6518.1418.725,153,79218.72
3/05/202620.0220.6318.0319.306,391,39419.30
3/04/202619.4719.8018.8319.553,360,91219.55
3/03/202617.9419.7516.8619.359,922,26419.35
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