Almonty Industries Inc. (TSX:AII)
Canada
· Delayed Price · Currency is CAD 26.84
-1.57 (-5.53%)
Apr 29, 2026, 10:15 AM EST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.89 | 28.04 | 26.88 | 26.91 | - | -5.28% | 60,062 |
| Apr 28, 2026 | 28.84 | 29.18 | 27.14 | 28.41 | 28.41 | -2.97% | 578,451 |
| Apr 27, 2026 | 29.56 | 29.56 | 27.90 | 29.28 | 29.28 | -2.20% | 566,297 |
| Apr 24, 2026 | 30.77 | 30.77 | 29.52 | 29.94 | 29.94 | -0.86% | 424,889 |
| Apr 23, 2026 | 31.45 | 32.65 | 29.05 | 30.20 | 30.20 | -5.45% | 715,782 |
| Apr 22, 2026 | 31.10 | 32.44 | 30.75 | 31.94 | 31.94 | 6.40% | 460,982 |
| Apr 21, 2026 | 32.10 | 32.36 | 29.55 | 30.02 | 30.02 | -5.89% | 759,478 |
| Apr 20, 2026 | 31.45 | 32.76 | 31.17 | 31.90 | 31.90 | -0.53% | 703,711 |
| Apr 17, 2026 | 31.18 | 33.35 | 31.18 | 32.07 | 32.07 | 2.85% | 802,812 |
| Apr 16, 2026 | 28.12 | 31.97 | 27.50 | 31.18 | 31.18 | 8.11% | 1,063,256 |
| Apr 15, 2026 | 29.69 | 30.94 | 27.98 | 28.84 | 28.84 | -3.80% | 916,101 |
| Apr 14, 2026 | 28.41 | 30.04 | 27.82 | 29.98 | 29.98 | 5.49% | 904,123 |
| Apr 13, 2026 | 24.29 | 28.52 | 24.06 | 28.42 | 28.42 | 14.83% | 886,562 |
| Apr 10, 2026 | 24.77 | 25.33 | 24.25 | 24.75 | 24.75 | 1.64% | 357,020 |
| Apr 9, 2026 | 24.00 | 24.87 | 23.63 | 24.35 | 24.35 | -0.08% | 432,970 |
| Apr 8, 2026 | 24.41 | 24.55 | 22.90 | 24.37 | 24.37 | 9.53% | 712,232 |
| Apr 7, 2026 | 23.02 | 23.27 | 21.55 | 22.25 | 22.25 | -3.89% | 499,910 |
| Apr 6, 2026 | 21.57 | 23.59 | 21.50 | 23.15 | 23.15 | 8.23% | 645,816 |
| Apr 2, 2026 | 19.73 | 21.75 | 19.49 | 21.39 | 21.39 | 2.30% | 472,645 |
| Apr 1, 2026 | 20.86 | 21.42 | 20.23 | 20.91 | 20.91 | 3.31% | 397,668 |
| Mar 31, 2026 | 18.92 | 20.39 | 18.90 | 20.24 | 20.24 | 5.58% | 859,577 |
| Mar 30, 2026 | 20.86 | 21.35 | 18.85 | 19.17 | 19.17 | -7.26% | 654,803 |
| Mar 27, 2026 | 20.00 | 21.36 | 19.97 | 20.67 | 20.67 | 1.92% | 852,509 |
| Mar 26, 2026 | 21.71 | 21.71 | 19.86 | 20.28 | 20.28 | -10.19% | 848,983 |
| Mar 25, 2026 | 20.69 | 22.61 | 20.60 | 22.58 | 22.58 | 11.34% | 951,906 |
| Mar 24, 2026 | 22.40 | 22.40 | 20.08 | 20.28 | 20.28 | -12.62% | 1,007,823 |
| Mar 23, 2026 | 22.34 | 23.98 | 21.73 | 23.21 | 23.21 | 3.11% | 1,226,005 |
| Mar 20, 2026 | 24.15 | 24.81 | 21.83 | 22.51 | 22.51 | -4.25% | 10,697,005 |
| Mar 19, 2026 | 21.35 | 23.86 | 21.16 | 23.51 | 23.51 | -3.49% | 1,265,180 |
| Mar 18, 2026 | 24.64 | 25.19 | 23.88 | 24.36 | 24.36 | -1.85% | 911,999 |
| Mar 17, 2026 | 25.07 | 25.74 | 23.50 | 24.82 | 24.82 | -5.77% | 1,663,497 |
| Mar 16, 2026 | 27.56 | 29.29 | 25.97 | 26.34 | 26.34 | -2.41% | 1,922,345 |
| Mar 13, 2026 | 28.29 | 28.38 | 26.04 | 26.99 | 26.99 | -5.89% | 734,443 |
| Mar 12, 2026 | 30.00 | 30.00 | 27.99 | 28.68 | 28.68 | -5.41% | 733,368 |
| Mar 11, 2026 | 28.33 | 30.58 | 28.01 | 30.32 | 30.32 | 4.91% | 713,006 |
| Mar 10, 2026 | 27.10 | 30.02 | 27.05 | 28.90 | 28.90 | 8.04% | 950,850 |
| Mar 9, 2026 | 24.36 | 26.82 | 24.03 | 26.75 | 26.75 | 5.15% | 773,713 |
| Mar 6, 2026 | 25.50 | 26.76 | 24.80 | 25.44 | 25.44 | -3.56% | 728,004 |
| 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 |