Almonty Industries Inc. (TSX:AII)
Canada
· Delayed Price · Currency is CAD 9.99
-0.05 (-0.50%)
At close: Dec 5, 2025
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 10.70 | 10.90 | 10.47 | 10.86 | 10.86 | -1.09% | 629,129 |
| Oct 9, 2025 | 11.11 | 11.31 | 10.72 | 10.98 | 10.98 | 2.91% | 742,173 |
| Oct 8, 2025 | 10.51 | 10.84 | 10.42 | 10.67 | 10.67 | 7.34% | 825,484 |
| Oct 7, 2025 | 9.80 | 10.14 | 9.51 | 9.94 | 9.94 | 6.54% | 975,563 |
| Oct 6, 2025 | 8.90 | 9.98 | 8.90 | 9.33 | 9.33 | 6.51% | 1,124,077 |
| Oct 3, 2025 | 8.80 | 8.99 | 8.57 | 8.76 | 8.76 | 2.34% | 409,669 |
| Oct 2, 2025 | 8.25 | 8.70 | 8.25 | 8.56 | 8.56 | 2.88% | 294,585 |
| Oct 1, 2025 | 8.26 | 8.52 | 8.12 | 8.32 | 8.32 | -0.95% | 385,245 |
| Sep 30, 2025 | 8.53 | 8.60 | 8.29 | 8.40 | 8.40 | -1.06% | 272,128 |
| Sep 29, 2025 | 8.38 | 8.81 | 8.30 | 8.49 | 8.49 | 2.54% | 584,192 |
| Sep 26, 2025 | 8.00 | 8.38 | 7.95 | 8.28 | 8.28 | 4.94% | 452,387 |
| Sep 25, 2025 | 7.71 | 7.94 | 7.31 | 7.89 | 7.89 | 1.28% | 376,773 |
| Sep 24, 2025 | 8.13 | 8.35 | 7.74 | 7.79 | 7.79 | -5.23% | 631,402 |
| Sep 23, 2025 | 7.45 | 8.26 | 7.45 | 8.22 | 8.22 | 12.60% | 957,588 |
| Sep 22, 2025 | 7.30 | 7.48 | 7.26 | 7.30 | 7.30 | 4.58% | 383,470 |
| Sep 19, 2025 | 6.80 | 6.99 | 6.73 | 6.98 | 6.98 | 1.75% | 455,675 |
| Sep 18, 2025 | 6.66 | 7.00 | 6.57 | 6.86 | 6.86 | 1.93% | 328,606 |
| Sep 17, 2025 | 6.65 | 6.74 | 6.54 | 6.73 | 6.73 | 0.75% | 200,546 |
| Sep 16, 2025 | 6.79 | 6.87 | 6.50 | 6.68 | 6.68 | 0.60% | 264,834 |
| Sep 15, 2025 | 6.38 | 6.64 | 6.31 | 6.64 | 6.64 | 7.44% | 375,018 |
| Sep 12, 2025 | 6.32 | 6.47 | 6.18 | 6.18 | 6.18 | -1.59% | 170,337 |
| Sep 11, 2025 | 6.22 | 6.37 | 6.20 | 6.28 | 6.28 | 1.29% | 189,700 |
| Sep 10, 2025 | 6.16 | 6.23 | 5.99 | 6.20 | 6.20 | 0.98% | 183,371 |
| Sep 9, 2025 | 6.19 | 6.35 | 5.96 | 6.14 | 6.14 | -3.91% | 314,473 |
| Sep 8, 2025 | 5.79 | 6.39 | 5.75 | 6.39 | 6.39 | 11.91% | 638,833 |
| Sep 5, 2025 | 5.75 | 5.96 | 5.67 | 5.71 | 5.71 | -1.89% | 268,771 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.65 | 5.82 | 5.82 | 1.04% | 221,816 |
| Sep 3, 2025 | 5.93 | 5.93 | 5.48 | 5.76 | 5.76 | -4.79% | 459,535 |
| Sep 2, 2025 | 6.01 | 6.22 | 5.94 | 6.05 | 6.05 | -0.82% | 228,079 |
| Aug 29, 2025 | 6.16 | 6.17 | 5.82 | 6.10 | 6.10 | -0.49% | 217,634 |
| Aug 28, 2025 | 5.76 | 6.21 | 5.75 | 6.13 | 6.13 | 5.69% | 360,377 |
| Aug 27, 2025 | 5.89 | 5.91 | 5.65 | 5.80 | 5.80 | -1.86% | 227,588 |
| Aug 26, 2025 | 5.89 | 6.01 | 5.59 | 5.91 | 5.91 | - | 214,834 |
| Aug 25, 2025 | 5.64 | 5.95 | 5.49 | 5.91 | 5.91 | -0.34% | 346,686 |
| Aug 22, 2025 | 5.91 | 6.01 | 5.80 | 5.93 | 5.93 | 0.17% | 135,120 |
| Aug 21, 2025 | 5.93 | 5.99 | 5.81 | 5.92 | 5.92 | 1.89% | 253,425 |
| Aug 20, 2025 | 5.92 | 6.11 | 5.78 | 5.81 | 5.81 | 3.57% | 329,534 |
| Aug 19, 2025 | 6.25 | 6.25 | 5.58 | 5.61 | 5.61 | -12.75% | 589,569 |
| Aug 18, 2025 | 6.25 | 6.46 | 6.18 | 6.43 | 6.43 | 4.38% | 311,856 |
| Aug 15, 2025 | 6.20 | 6.30 | 5.82 | 6.16 | 6.16 | -4.79% | 527,393 |
| Aug 14, 2025 | 6.30 | 6.50 | 6.25 | 6.47 | 6.47 | -0.15% | 363,161 |
| Aug 13, 2025 | 6.44 | 6.49 | 6.20 | 6.48 | 6.48 | 4.18% | 491,976 |
| Aug 12, 2025 | 6.22 | 6.52 | 6.00 | 6.22 | 6.22 | 2.81% | 629,619 |
| Aug 11, 2025 | 5.95 | 6.15 | 5.86 | 6.05 | 6.05 | 7.65% | 347,518 |
| Aug 8, 2025 | 5.51 | 5.71 | 5.49 | 5.62 | 5.62 | 3.12% | 206,768 |
| Aug 7, 2025 | 5.59 | 5.64 | 5.35 | 5.45 | 5.45 | -3.37% | 242,765 |
| Aug 6, 2025 | 5.80 | 5.82 | 5.58 | 5.64 | 5.64 | -0.70% | 592,210 |
| Aug 5, 2025 | 5.94 | 6.11 | 5.65 | 5.68 | 5.68 | 9.65% | 800,011 |
| Aug 1, 2025 | 5.21 | 5.28 | 5.01 | 5.18 | 5.18 | 2.17% | 501,639 |
| Jul 31, 2025 | 4.96 | 5.31 | 4.96 | 5.07 | 5.07 | 5.85% | 543,506 |
| Jul 30, 2025 | 4.65 | 4.94 | 4.54 | 4.79 | 4.79 | 1.91% | 528,291 |
| Jul 29, 2025 | 5.10 | 5.26 | 4.36 | 4.70 | 4.70 | -4.67% | 1,672,819 |
| Jul 28, 2025 | 5.27 | 5.36 | 4.88 | 4.93 | 4.93 | -8.53% | 889,220 |
| Jul 25, 2025 | 5.40 | 5.59 | 5.35 | 5.39 | 5.39 | -10.76% | 585,080 |
| Jul 24, 2025 | 5.95 | 6.12 | 5.78 | 6.04 | 6.04 | -0.98% | 606,402 |
| Jul 23, 2025 | 6.10 | 6.15 | 5.96 | 6.10 | 6.10 | -0.49% | 391,630 |
| Jul 22, 2025 | 6.15 | 6.25 | 5.94 | 6.13 | 6.13 | -0.81% | 230,276 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | 0.16% | 441,773 |
| Jul 18, 2025 | 6.00 | 6.26 | 5.98 | 6.17 | 6.17 | -0.80% | 542,040 |
| Jul 17, 2025 | 6.46 | 6.55 | 6.16 | 6.22 | 6.22 | -6.75% | 581,217 |
| Jul 16, 2025 | 6.91 | 7.00 | 6.43 | 6.67 | 6.67 | 0.30% | 565,621 |