Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
18.55
-0.75 (-3.89%)
Mar 6, 2026, 9:43 AM EST - Market open
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.70 | 18.70 | 18.50 | 18.55 | - | -3.89% | 338,721 |
| Mar 5, 2026 | 20.02 | 20.63 | 18.03 | 19.30 | 19.30 | -1.28% | 6,278,650 |
| Mar 4, 2026 | 19.47 | 19.80 | 18.83 | 19.55 | 19.55 | 1.03% | 3,344,754 |
| Mar 3, 2026 | 17.94 | 19.75 | 16.86 | 19.35 | 19.35 | -6.61% | 9,744,173 |
| Mar 2, 2026 | 19.20 | 20.88 | 19.14 | 20.72 | 20.72 | 12.67% | 8,805,953 |
| Feb 27, 2026 | 17.73 | 18.51 | 17.60 | 18.39 | 18.39 | 3.08% | 5,708,903 |
| Feb 26, 2026 | 16.85 | 17.84 | 16.71 | 17.84 | 17.84 | 6.83% | 3,581,108 |
| Feb 25, 2026 | 17.00 | 17.31 | 16.48 | 16.70 | 16.70 | 0.72% | 3,065,153 |
| Feb 24, 2026 | 15.45 | 17.12 | 15.33 | 16.58 | 16.58 | 7.18% | 6,115,351 |
| Feb 23, 2026 | 14.70 | 15.48 | 14.44 | 15.47 | 15.47 | 4.95% | 2,600,528 |
| Feb 20, 2026 | 14.49 | 15.22 | 14.30 | 14.74 | 14.74 | 1.10% | 2,063,102 |
| Feb 19, 2026 | 14.27 | 14.63 | 13.80 | 14.58 | 14.58 | 0.48% | 1,967,848 |
| Feb 18, 2026 | 13.31 | 14.63 | 13.17 | 14.51 | 14.51 | 7.24% | 3,167,987 |
| Feb 17, 2026 | 13.77 | 13.81 | 12.80 | 13.53 | 13.53 | -2.24% | 2,893,305 |
| Feb 13, 2026 | 12.87 | 14.09 | 12.56 | 13.84 | 13.84 | 8.38% | 2,811,790 |
| Feb 12, 2026 | 13.82 | 13.82 | 12.30 | 12.77 | 12.77 | -9.94% | 6,037,553 |
| Feb 11, 2026 | 14.65 | 14.88 | 13.21 | 14.18 | 14.18 | 0.14% | 4,450,506 |
| Feb 10, 2026 | 14.85 | 14.85 | 14.15 | 14.16 | 14.16 | -4.52% | 3,032,354 |
| Feb 9, 2026 | 14.21 | 14.92 | 13.93 | 14.83 | 14.83 | 5.18% | 3,631,835 |
| Feb 6, 2026 | 13.20 | 14.14 | 13.20 | 14.10 | 14.10 | 11.02% | 4,265,422 |
| Feb 5, 2026 | 12.81 | 13.84 | 12.68 | 12.70 | 12.70 | -4.94% | 5,783,285 |
| Feb 4, 2026 | 13.10 | 13.82 | 12.61 | 13.36 | 13.36 | -0.22% | 5,970,601 |
| Feb 3, 2026 | 11.83 | 13.60 | 11.73 | 13.39 | 13.39 | 17.97% | 7,780,837 |
| Feb 2, 2026 | 11.43 | 12.38 | 11.05 | 11.35 | 11.35 | 0.53% | 3,775,568 |
| Jan 30, 2026 | 10.92 | 11.76 | 10.84 | 11.29 | 11.29 | -1.31% | 5,606,074 |
| Jan 29, 2026 | 11.90 | 11.95 | 10.93 | 11.44 | 11.44 | -5.53% | 7,085,910 |
| Jan 28, 2026 | 11.34 | 12.18 | 11.29 | 12.11 | 12.11 | 9.10% | 6,835,977 |
| Jan 27, 2026 | 11.62 | 11.65 | 10.56 | 11.10 | 11.10 | -4.15% | 5,978,948 |
| Jan 26, 2026 | 11.85 | 12.98 | 11.54 | 11.58 | 11.58 | 4.14% | 11,467,069 |
| Jan 23, 2026 | 10.68 | 11.24 | 10.62 | 11.12 | 11.12 | 6.21% | 6,769,361 |
| Jan 22, 2026 | 10.20 | 10.71 | 10.01 | 10.47 | 10.47 | 3.25% | 5,070,647 |
| Jan 21, 2026 | 9.69 | 10.29 | 9.54 | 10.14 | 10.14 | 7.42% | 13,022,617 |
| Jan 20, 2026 | 8.30 | 9.46 | 8.28 | 9.44 | 9.44 | 8.88% | 7,564,818 |
| Jan 16, 2026 | 8.81 | 9.03 | 8.60 | 8.67 | 8.67 | -3.67% | 2,291,850 |
| Jan 15, 2026 | 8.90 | 9.08 | 8.54 | 9.00 | 9.00 | -0.33% | 3,148,704 |
| Jan 14, 2026 | 8.97 | 9.13 | 8.63 | 9.03 | 9.03 | -0.66% | 3,105,719 |
| Jan 13, 2026 | 9.24 | 9.30 | 9.06 | 9.09 | 9.09 | - | 2,629,977 |
| Jan 12, 2026 | 8.89 | 9.10 | 8.71 | 9.09 | 9.09 | 5.33% | 2,547,206 |
| Jan 9, 2026 | 9.31 | 9.37 | 8.38 | 8.63 | 8.63 | -7.30% | 3,692,292 |
| Jan 8, 2026 | 9.66 | 9.66 | 9.25 | 9.31 | 9.31 | -2.10% | 1,390,822 |
| Jan 7, 2026 | 9.51 | 9.62 | 9.19 | 9.51 | 9.51 | -2.36% | 2,157,167 |
| Jan 6, 2026 | 9.60 | 9.97 | 9.52 | 9.74 | 9.74 | 1.35% | 2,303,733 |
| Jan 5, 2026 | 8.90 | 9.64 | 8.77 | 9.61 | 9.61 | 9.20% | 6,660,964 |
| Jan 2, 2026 | 8.78 | 8.93 | 8.56 | 8.80 | 8.80 | -0.11% | 1,357,780 |
| Dec 31, 2025 | 8.82 | 8.91 | 8.73 | 8.81 | 8.81 | -0.90% | 1,187,291 |
| Dec 30, 2025 | 9.31 | 9.35 | 8.88 | 8.89 | 8.89 | -4.00% | 1,760,320 |
| Dec 29, 2025 | 9.21 | 9.50 | 9.00 | 9.26 | 9.26 | -2.22% | 1,831,661 |
| Dec 26, 2025 | 9.58 | 9.58 | 9.21 | 9.47 | 9.47 | 0.32% | 1,025,938 |
| Dec 24, 2025 | 8.95 | 9.52 | 8.85 | 9.44 | 9.44 | 6.79% | 1,745,739 |
| Dec 23, 2025 | 8.71 | 8.85 | 8.57 | 8.84 | 8.84 | - | 1,582,437 |
| Dec 22, 2025 | 8.62 | 8.97 | 8.58 | 8.84 | 8.84 | 4.49% | 2,136,766 |
| Dec 19, 2025 | 8.48 | 8.99 | 8.23 | 8.46 | 8.46 | 1.32% | 4,015,782 |
| Dec 18, 2025 | 7.96 | 8.63 | 7.90 | 8.35 | 8.35 | 6.64% | 4,887,736 |
| Dec 17, 2025 | 8.09 | 8.55 | 7.80 | 7.83 | 7.83 | -1.88% | 4,387,744 |
| Dec 16, 2025 | 7.26 | 8.00 | 7.26 | 7.98 | 7.98 | 9.17% | 4,498,485 |
| Dec 15, 2025 | 6.93 | 7.48 | 6.93 | 7.31 | 7.31 | 8.14% | 3,974,625 |
| Dec 12, 2025 | 6.90 | 6.99 | 6.64 | 6.76 | 6.76 | 0.60% | 1,353,972 |
| Dec 11, 2025 | 6.78 | 6.86 | 6.40 | 6.72 | 6.72 | -1.18% | 2,712,206 |
| Dec 10, 2025 | 7.03 | 7.06 | 6.58 | 6.80 | 6.80 | -4.09% | 3,906,500 |
| Dec 9, 2025 | 6.84 | 7.15 | 6.60 | 7.09 | 7.09 | -10.25% | 10,817,550 |
| Dec 8, 2025 | 7.46 | 8.17 | 7.44 | 7.90 | 7.90 | 9.12% | 3,002,534 |
| Dec 5, 2025 | 7.31 | 7.34 | 7.01 | 7.24 | 7.24 | 0.56% | 1,481,655 |
| Dec 4, 2025 | 6.67 | 7.24 | 6.57 | 7.20 | 7.20 | 7.78% | 2,183,622 |
| Dec 3, 2025 | 6.77 | 6.82 | 6.40 | 6.68 | 6.68 | -1.91% | 1,351,363 |
| Dec 2, 2025 | 6.44 | 6.96 | 6.31 | 6.81 | 6.81 | 5.91% | 1,730,191 |
| Dec 1, 2025 | 6.85 | 6.89 | 6.17 | 6.43 | 6.43 | -6.27% | 1,749,179 |
| Nov 28, 2025 | 6.55 | 6.86 | 6.48 | 6.86 | 6.86 | 7.52% | 1,759,878 |
| Nov 26, 2025 | 6.25 | 6.51 | 6.14 | 6.38 | 6.38 | 2.90% | 2,153,872 |
| Nov 25, 2025 | 6.18 | 6.47 | 6.01 | 6.20 | 6.20 | 3.68% | 2,189,458 |
| Nov 24, 2025 | 5.70 | 6.03 | 5.65 | 5.98 | 5.98 | 6.98% | 1,686,846 |
| Nov 21, 2025 | 5.50 | 5.70 | 5.44 | 5.59 | 5.59 | -1.06% | 1,227,698 |
| Nov 20, 2025 | 6.32 | 6.42 | 5.65 | 5.65 | 5.65 | -7.83% | 1,580,704 |
| Nov 19, 2025 | 6.17 | 6.55 | 6.07 | 6.13 | 6.13 | 2.17% | 1,245,576 |
| Nov 18, 2025 | 6.35 | 6.47 | 5.87 | 6.00 | 6.00 | -7.55% | 1,929,952 |
| Nov 17, 2025 | 6.63 | 7.06 | 6.44 | 6.49 | 6.49 | -1.52% | 1,328,343 |
| Nov 14, 2025 | 6.58 | 6.94 | 6.48 | 6.59 | 6.59 | -3.65% | 1,358,462 |
| Nov 13, 2025 | 6.91 | 7.18 | 6.74 | 6.84 | 6.84 | -1.58% | 1,198,253 |
| Nov 12, 2025 | 7.07 | 7.27 | 6.93 | 6.95 | 6.95 | -2.93% | 1,125,112 |
| Nov 11, 2025 | 7.12 | 7.21 | 6.86 | 7.16 | 7.16 | 0.14% | 805,998 |
| Nov 10, 2025 | 7.25 | 7.35 | 7.08 | 7.15 | 7.15 | 2.14% | 1,760,488 |
| Nov 7, 2025 | 6.36 | 7.04 | 6.27 | 7.00 | 7.00 | 9.20% | 2,954,348 |
| Nov 6, 2025 | 6.16 | 6.53 | 5.94 | 6.41 | 6.41 | 5.43% | 2,750,892 |
| Nov 5, 2025 | 6.20 | 6.34 | 6.02 | 6.08 | 6.08 | -1.94% | 1,944,189 |
| Nov 4, 2025 | 6.07 | 6.31 | 6.03 | 6.20 | 6.20 | -5.20% | 1,704,585 |
| Nov 3, 2025 | 6.76 | 6.79 | 6.23 | 6.54 | 6.54 | -8.27% | 2,250,978 |
| Oct 31, 2025 | 6.97 | 7.16 | 6.81 | 7.13 | 7.13 | 5.47% | 1,282,870 |
| Oct 30, 2025 | 6.70 | 7.04 | 6.64 | 6.76 | 6.76 | -4.65% | 3,316,274 |
| Oct 29, 2025 | 7.81 | 7.85 | 7.01 | 7.09 | 7.09 | -4.58% | 3,364,674 |
| Oct 28, 2025 | 7.27 | 7.54 | 7.02 | 7.43 | 7.43 | 11.23% | 2,919,992 |
| Oct 27, 2025 | 6.40 | 6.85 | 6.17 | 6.68 | 6.68 | -3.88% | 3,962,028 |
| Oct 24, 2025 | 7.71 | 7.79 | 6.84 | 6.95 | 6.95 | -8.79% | 3,105,136 |
| Oct 23, 2025 | 7.81 | 7.98 | 7.55 | 7.62 | 7.62 | -0.91% | 1,148,116 |
| Oct 22, 2025 | 7.59 | 8.13 | 7.31 | 7.69 | 7.69 | -8.23% | 3,731,456 |
| Oct 21, 2025 | 8.31 | 8.46 | 7.68 | 8.38 | 8.38 | -6.89% | 3,684,927 |
| Oct 20, 2025 | 8.78 | 9.06 | 8.11 | 9.00 | 9.00 | 9.49% | 3,019,919 |
| Oct 17, 2025 | 7.67 | 8.26 | 7.37 | 8.22 | 8.22 | -3.41% | 5,103,361 |
| Oct 16, 2025 | 9.68 | 9.91 | 8.46 | 8.51 | 8.51 | -12.18% | 4,640,706 |
| Oct 15, 2025 | 10.41 | 10.68 | 8.54 | 9.69 | 9.69 | -2.71% | 9,753,953 |
| Oct 14, 2025 | 9.50 | 10.27 | 8.51 | 9.96 | 9.96 | 15.28% | 8,955,938 |
| Oct 13, 2025 | 8.20 | 8.85 | 8.19 | 8.64 | 8.64 | 11.48% | 4,813,115 |