Almonty Industries Inc. (TSX:AII)
Canada
· Delayed Price · Currency is CAD 25.45
-0.93 (-3.53%)
Mar 6, 2026, 4:00 PM EST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.50 | 26.76 | 24.80 | 25.45 | - | -3.53% | 723,292 |
| Mar 5, 2026 | 27.19 | 28.08 | 24.75 | 26.38 | 26.38 | -0.90% | 855,295 |
| Mar 4, 2026 | 26.55 | 27.06 | 25.80 | 26.62 | 26.62 | 0.72% | 569,154 |
| Mar 3, 2026 | 24.50 | 26.99 | 23.17 | 26.43 | 26.43 | -6.61% | 1,260,444 |
| Mar 2, 2026 | 26.12 | 28.57 | 26.12 | 28.30 | 28.30 | 12.44% | 1,472,777 |
| Feb 27, 2026 | 24.51 | 25.27 | 24.00 | 25.17 | 25.17 | 3.11% | 2,008,956 |
| Feb 26, 2026 | 23.15 | 24.41 | 22.90 | 24.41 | 24.41 | 6.73% | 705,091 |
| Feb 25, 2026 | 23.26 | 23.67 | 22.57 | 22.87 | 22.87 | 0.62% | 593,618 |
| Feb 24, 2026 | 21.34 | 23.46 | 21.12 | 22.73 | 22.73 | 7.17% | 885,931 |
| Feb 23, 2026 | 20.16 | 21.21 | 19.72 | 21.21 | 21.21 | 5.05% | 682,478 |
| Feb 20, 2026 | 19.84 | 20.80 | 19.61 | 20.19 | 20.19 | 1.15% | 921,815 |
| Feb 19, 2026 | 19.54 | 20.03 | 18.96 | 19.96 | 19.96 | 0.45% | 427,684 |
| Feb 18, 2026 | 18.27 | 20.03 | 17.98 | 19.87 | 19.87 | 7.64% | 566,996 |
| Feb 17, 2026 | 18.55 | 18.74 | 17.51 | 18.46 | 18.46 | -1.96% | 732,636 |
| Feb 13, 2026 | 17.34 | 19.18 | 17.13 | 18.83 | 18.83 | 8.47% | 695,550 |
| Feb 12, 2026 | 18.87 | 18.88 | 16.80 | 17.36 | 17.36 | -10.01% | 1,057,599 |
| Feb 11, 2026 | 19.75 | 20.14 | 17.92 | 19.29 | 19.29 | 0.36% | 865,094 |
| Feb 10, 2026 | 20.05 | 20.09 | 19.20 | 19.22 | 19.22 | -4.52% | 712,992 |
| Feb 9, 2026 | 19.19 | 20.22 | 18.94 | 20.13 | 20.13 | 4.41% | 848,531 |
| Feb 6, 2026 | 17.96 | 19.32 | 17.95 | 19.28 | 19.28 | 10.93% | 914,296 |
| Feb 5, 2026 | 17.43 | 18.89 | 17.36 | 17.38 | 17.38 | -4.82% | 1,064,655 |
| Feb 4, 2026 | 18.10 | 18.85 | 17.26 | 18.26 | 18.26 | -0.33% | 987,078 |
| Feb 3, 2026 | 16.02 | 18.54 | 16.02 | 18.32 | 18.32 | 17.59% | 1,303,685 |
| Feb 2, 2026 | 15.51 | 16.87 | 15.11 | 15.58 | 15.58 | 1.17% | 732,113 |
| Jan 30, 2026 | 14.83 | 15.92 | 14.77 | 15.40 | 15.40 | -0.32% | 885,074 |
| Jan 29, 2026 | 16.16 | 16.16 | 14.84 | 15.45 | 15.45 | -6.14% | 1,024,307 |
| Jan 28, 2026 | 15.24 | 16.51 | 15.24 | 16.46 | 16.46 | 9.37% | 1,029,545 |
| Jan 27, 2026 | 15.65 | 15.95 | 14.38 | 15.05 | 15.05 | -5.23% | 1,071,904 |
| Jan 26, 2026 | 16.00 | 17.50 | 15.83 | 15.88 | 15.88 | 4.20% | 1,295,648 |
| Jan 23, 2026 | 14.69 | 15.42 | 14.62 | 15.24 | 15.24 | 5.39% | 1,061,332 |
| Jan 22, 2026 | 14.03 | 14.77 | 13.85 | 14.46 | 14.46 | 3.06% | 994,010 |
| Jan 21, 2026 | 13.25 | 14.18 | 13.20 | 14.03 | 14.03 | 7.51% | 1,200,538 |
| Jan 20, 2026 | 11.42 | 13.08 | 11.42 | 13.05 | 13.05 | 11.44% | 1,064,431 |
| Jan 19, 2026 | 11.75 | 11.80 | 11.45 | 11.71 | 11.71 | -3.14% | 370,306 |
| Jan 16, 2026 | 12.17 | 12.54 | 11.96 | 12.09 | 12.09 | -3.43% | 847,207 |
| Jan 15, 2026 | 12.38 | 12.53 | 11.86 | 12.52 | 12.52 | - | 654,829 |
| Jan 14, 2026 | 12.49 | 12.69 | 12.00 | 12.52 | 12.52 | -0.87% | 655,267 |
| Jan 13, 2026 | 12.85 | 12.92 | 12.59 | 12.63 | 12.63 | -0.08% | 565,873 |
| Jan 12, 2026 | 12.25 | 12.65 | 12.15 | 12.64 | 12.64 | 5.33% | 614,183 |
| Jan 9, 2026 | 12.86 | 12.94 | 11.65 | 12.00 | 12.00 | -6.83% | 714,287 |
| Jan 8, 2026 | 13.37 | 13.37 | 12.83 | 12.88 | 12.88 | -1.98% | 605,800 |
| Jan 7, 2026 | 13.13 | 13.26 | 12.70 | 13.14 | 13.14 | -2.16% | 799,503 |
| Jan 6, 2026 | 13.20 | 13.75 | 13.11 | 13.43 | 13.43 | 1.59% | 657,563 |
| Jan 5, 2026 | 12.25 | 13.25 | 12.09 | 13.22 | 13.22 | 9.89% | 877,565 |
| Jan 2, 2026 | 12.01 | 12.26 | 11.78 | 12.03 | 12.03 | -0.33% | 424,798 |
| Dec 31, 2025 | 12.10 | 12.22 | 11.98 | 12.07 | 12.07 | -0.41% | 225,834 |
| Dec 30, 2025 | 12.70 | 12.78 | 12.12 | 12.12 | 12.12 | -4.27% | 494,626 |
| Dec 29, 2025 | 12.74 | 12.99 | 12.30 | 12.66 | 12.66 | -2.09% | 649,859 |
| Dec 24, 2025 | 12.16 | 13.01 | 12.13 | 12.93 | 12.93 | 6.60% | 405,801 |
| Dec 23, 2025 | 11.99 | 12.13 | 11.72 | 12.13 | 12.13 | -0.33% | 401,851 |
| Dec 22, 2025 | 11.80 | 12.33 | 11.79 | 12.17 | 12.17 | 2.96% | 672,565 |
| Dec 19, 2025 | 11.53 | 12.34 | 11.35 | 11.82 | 11.82 | 2.60% | 6,903,352 |
| Dec 18, 2025 | 10.92 | 11.89 | 10.91 | 11.52 | 11.52 | 6.57% | 1,139,171 |
| Dec 17, 2025 | 11.11 | 11.76 | 10.80 | 10.81 | 10.81 | -1.64% | 1,334,575 |
| Dec 16, 2025 | 10.02 | 11.00 | 10.00 | 10.99 | 10.99 | 9.14% | 1,116,056 |
| Dec 15, 2025 | 9.59 | 10.30 | 9.59 | 10.07 | 10.07 | 8.05% | 1,389,312 |
| Dec 12, 2025 | 9.44 | 9.63 | 9.16 | 9.32 | 9.32 | 0.76% | 401,350 |
| Dec 11, 2025 | 9.43 | 9.45 | 8.84 | 9.25 | 9.25 | -1.18% | 492,792 |
| Dec 10, 2025 | 9.72 | 9.77 | 9.13 | 9.36 | 9.36 | -4.49% | 375,198 |
| Dec 9, 2025 | 9.55 | 9.91 | 9.12 | 9.80 | 9.80 | -10.34% | 736,232 |
| Dec 8, 2025 | 10.24 | 11.31 | 10.24 | 10.93 | 10.93 | 9.41% | 456,216 |
| Dec 5, 2025 | 10.05 | 10.18 | 9.74 | 9.99 | 9.99 | -0.50% | 277,710 |
| Dec 4, 2025 | 9.35 | 10.08 | 9.15 | 10.04 | 10.04 | 7.73% | 534,486 |
| Dec 3, 2025 | 9.41 | 9.52 | 8.94 | 9.32 | 9.32 | -2.00% | 347,212 |
| Dec 2, 2025 | 8.96 | 9.72 | 8.82 | 9.51 | 9.51 | 6.14% | 496,310 |
| Dec 1, 2025 | 9.51 | 9.54 | 8.61 | 8.96 | 8.96 | -5.29% | 369,392 |
| Nov 28, 2025 | 9.20 | 9.57 | 9.06 | 9.46 | 9.46 | 3.39% | 380,202 |
| Nov 27, 2025 | 9.02 | 9.17 | 8.84 | 9.15 | 9.15 | 2.46% | 237,087 |
| Nov 26, 2025 | 8.85 | 9.13 | 8.62 | 8.93 | 8.93 | 2.29% | 413,823 |
| Nov 25, 2025 | 8.65 | 9.14 | 8.49 | 8.73 | 8.73 | 2.95% | 498,662 |
| Nov 24, 2025 | 8.02 | 8.57 | 7.98 | 8.48 | 8.48 | 7.34% | 5,475,442 |
| Nov 21, 2025 | 7.86 | 8.07 | 7.70 | 7.90 | 7.90 | -1.13% | 307,261 |
| Nov 20, 2025 | 8.93 | 9.01 | 7.97 | 7.99 | 7.99 | -7.42% | 403,376 |
| Nov 19, 2025 | 8.60 | 9.16 | 8.56 | 8.63 | 8.63 | 2.74% | 318,236 |
| Nov 18, 2025 | 9.00 | 9.01 | 8.25 | 8.40 | 8.40 | -8.00% | 480,836 |
| Nov 17, 2025 | 9.30 | 9.89 | 9.07 | 9.13 | 9.13 | -1.30% | 254,630 |
| Nov 14, 2025 | 9.14 | 9.74 | 9.12 | 9.25 | 9.25 | -3.85% | 266,381 |
| Nov 13, 2025 | 9.58 | 10.06 | 9.46 | 9.62 | 9.62 | -1.43% | 334,830 |
| Nov 12, 2025 | 9.98 | 10.18 | 9.71 | 9.76 | 9.76 | -2.79% | 280,184 |
| Nov 11, 2025 | 9.98 | 10.07 | 9.62 | 10.04 | 10.04 | 0.10% | 245,196 |
| Nov 10, 2025 | 10.15 | 10.29 | 9.93 | 10.03 | 10.03 | 2.56% | 483,584 |
| Nov 7, 2025 | 8.81 | 9.87 | 8.80 | 9.78 | 9.78 | 8.19% | 653,564 |
| Nov 6, 2025 | 8.70 | 9.19 | 8.40 | 9.04 | 9.04 | 4.99% | 459,020 |
| Nov 5, 2025 | 8.73 | 9.00 | 8.51 | 8.61 | 8.61 | -1.49% | 342,613 |
| Nov 4, 2025 | 8.60 | 8.90 | 8.51 | 8.74 | 8.74 | -5.10% | 400,908 |
| Nov 3, 2025 | 9.54 | 9.55 | 8.77 | 9.21 | 9.21 | -7.62% | 426,240 |
| Oct 31, 2025 | 9.74 | 10.02 | 9.57 | 9.97 | 9.97 | 5.28% | 448,076 |
| Oct 30, 2025 | 9.60 | 9.84 | 9.33 | 9.47 | 9.47 | -4.44% | 485,355 |
| Oct 29, 2025 | 10.65 | 11.14 | 9.76 | 9.91 | 9.91 | -4.07% | 654,171 |
| Oct 28, 2025 | 10.16 | 10.50 | 9.82 | 10.33 | 10.33 | 10.48% | 795,726 |
| Oct 27, 2025 | 9.15 | 9.58 | 8.66 | 9.35 | 9.35 | -4.30% | 863,218 |
| Oct 24, 2025 | 10.96 | 10.96 | 9.58 | 9.77 | 9.77 | -8.35% | 710,530 |
| Oct 23, 2025 | 10.95 | 11.14 | 10.57 | 10.66 | 10.66 | -1.30% | 384,207 |
| Oct 22, 2025 | 10.74 | 11.28 | 10.24 | 10.80 | 10.80 | -7.46% | 728,997 |
| Oct 21, 2025 | 11.61 | 11.85 | 10.79 | 11.67 | 11.67 | -7.38% | 1,014,436 |
| Oct 20, 2025 | 12.09 | 12.66 | 11.41 | 12.60 | 12.60 | 9.47% | 687,117 |
| Oct 17, 2025 | 10.70 | 11.52 | 10.37 | 11.51 | 11.51 | -3.76% | 983,672 |
| Oct 16, 2025 | 13.32 | 13.90 | 11.91 | 11.96 | 11.96 | -11.93% | 997,970 |
| Oct 15, 2025 | 14.25 | 14.99 | 12.05 | 13.58 | 13.58 | -2.93% | 2,060,617 |
| Oct 14, 2025 | 13.06 | 14.41 | 12.02 | 13.99 | 13.99 | 28.82% | 1,446,608 |