Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
20.77
-0.72 (-3.35%)
At close: Apr 28, 2026, 4:00 PM EDT
20.65
-0.12 (-0.58%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.98 | 21.36 | 19.83 | 20.77 | 20.77 | -3.35% | 3,637,463 |
| Apr 27, 2026 | 21.53 | 21.75 | 20.49 | 21.49 | 21.49 | -1.96% | 4,222,364 |
| Apr 24, 2026 | 22.44 | 22.49 | 21.57 | 21.92 | 21.92 | -0.72% | 2,287,801 |
| Apr 23, 2026 | 23.06 | 23.87 | 21.19 | 22.08 | 22.08 | -5.36% | 5,017,835 |
| Apr 22, 2026 | 22.64 | 23.75 | 22.48 | 23.33 | 23.33 | 6.34% | 4,348,108 |
| Apr 21, 2026 | 23.34 | 23.75 | 21.64 | 21.94 | 21.94 | -6.12% | 5,441,429 |
| Apr 20, 2026 | 23.04 | 23.96 | 22.80 | 23.37 | 23.37 | -0.21% | 5,141,849 |
| Apr 17, 2026 | 22.70 | 24.41 | 22.70 | 23.42 | 23.42 | 2.85% | 6,921,411 |
| Apr 16, 2026 | 20.58 | 23.35 | 20.00 | 22.77 | 22.77 | 8.43% | 9,872,814 |
| Apr 15, 2026 | 21.52 | 22.54 | 20.36 | 21.00 | 21.00 | -3.67% | 7,728,818 |
| Apr 14, 2026 | 20.70 | 21.83 | 20.23 | 21.80 | 21.80 | 5.72% | 5,691,500 |
| Apr 13, 2026 | 17.56 | 20.69 | 17.40 | 20.62 | 20.62 | 15.32% | 7,394,668 |
| Apr 10, 2026 | 17.79 | 18.35 | 17.53 | 17.88 | 17.88 | 1.42% | 2,586,540 |
| Apr 9, 2026 | 17.27 | 18.01 | 17.08 | 17.63 | 17.63 | - | 3,461,627 |
| Apr 8, 2026 | 17.25 | 17.71 | 16.52 | 17.63 | 17.63 | 10.26% | 5,922,981 |
| Apr 7, 2026 | 16.63 | 16.73 | 15.46 | 15.99 | 15.99 | -3.85% | 4,462,215 |
| Apr 6, 2026 | 15.62 | 16.96 | 15.44 | 16.63 | 16.63 | 8.27% | 6,616,308 |
| Apr 2, 2026 | 14.23 | 15.64 | 14.00 | 15.36 | 15.36 | 2.26% | 4,146,014 |
| Apr 1, 2026 | 14.99 | 15.44 | 14.54 | 15.02 | 15.02 | 3.73% | 3,574,865 |
| Mar 31, 2026 | 13.56 | 14.64 | 13.52 | 14.48 | 14.48 | 5.16% | 5,758,412 |
| Mar 30, 2026 | 15.05 | 15.33 | 13.52 | 13.77 | 13.77 | -7.65% | 4,538,092 |
| Mar 27, 2026 | 14.51 | 15.40 | 14.40 | 14.91 | 14.91 | 1.57% | 5,609,157 |
| Mar 26, 2026 | 15.65 | 15.66 | 14.34 | 14.68 | 14.68 | -10.16% | 8,063,736 |
| Mar 25, 2026 | 14.99 | 16.38 | 14.92 | 16.34 | 16.34 | 10.97% | 8,230,620 |
| Mar 24, 2026 | 16.19 | 16.25 | 14.62 | 14.73 | 14.73 | -13.02% | 12,756,316 |
| Mar 23, 2026 | 16.33 | 17.52 | 15.82 | 16.93 | 16.93 | 4.51% | 8,763,560 |
| Mar 20, 2026 | 17.76 | 18.10 | 15.91 | 16.20 | 16.20 | -5.70% | 8,276,041 |
| Mar 19, 2026 | 15.57 | 17.39 | 15.21 | 17.18 | 17.18 | -3.37% | 8,909,511 |
| Mar 18, 2026 | 18.16 | 18.39 | 17.41 | 17.78 | 17.78 | -2.09% | 4,815,649 |
| Mar 17, 2026 | 18.31 | 18.85 | 17.15 | 18.16 | 18.16 | -5.86% | 7,959,444 |
| Mar 16, 2026 | 20.70 | 21.50 | 19.00 | 19.29 | 19.29 | -1.96% | 8,453,831 |
| Mar 13, 2026 | 20.62 | 20.77 | 18.95 | 19.68 | 19.68 | -6.58% | 6,055,421 |
| Mar 12, 2026 | 21.91 | 21.95 | 20.36 | 21.06 | 21.06 | -5.48% | 4,885,872 |
| Mar 11, 2026 | 20.81 | 22.55 | 20.60 | 22.28 | 22.28 | 4.65% | 5,144,912 |
| Mar 10, 2026 | 19.94 | 22.15 | 19.89 | 21.29 | 21.29 | 8.07% | 8,452,858 |
| Mar 9, 2026 | 18.00 | 19.75 | 17.68 | 19.70 | 19.70 | 5.24% | 4,859,925 |
| Mar 6, 2026 | 18.80 | 19.65 | 18.14 | 18.72 | 18.72 | -3.01% | 5,153,785 |
| Mar 5, 2026 | 20.02 | 20.63 | 18.03 | 19.30 | 19.30 | -1.28% | 6,446,089 |
| Mar 4, 2026 | 19.47 | 19.80 | 18.83 | 19.55 | 19.55 | 1.03% | 3,393,742 |
| Mar 3, 2026 | 17.94 | 19.75 | 16.86 | 19.35 | 19.35 | -6.61% | 9,947,478 |
| Mar 2, 2026 | 19.20 | 20.88 | 19.14 | 20.72 | 20.72 | 12.67% | 8,875,366 |
| Feb 27, 2026 | 17.73 | 18.51 | 17.60 | 18.39 | 18.39 | 3.08% | 5,784,047 |
| Feb 26, 2026 | 16.85 | 17.84 | 16.71 | 17.84 | 17.84 | 6.83% | 3,644,373 |
| Feb 25, 2026 | 17.00 | 17.31 | 16.48 | 16.70 | 16.70 | 0.72% | 3,095,642 |
| Feb 24, 2026 | 15.45 | 17.12 | 15.33 | 16.58 | 16.58 | 7.18% | 6,191,797 |
| Feb 23, 2026 | 14.70 | 15.48 | 14.44 | 15.47 | 15.47 | 4.95% | 2,658,890 |
| Feb 20, 2026 | 14.49 | 15.22 | 14.30 | 14.74 | 14.74 | 1.10% | 2,082,791 |
| Feb 19, 2026 | 14.27 | 14.63 | 13.80 | 14.58 | 14.58 | 0.48% | 1,994,910 |
| Feb 18, 2026 | 13.31 | 14.63 | 13.17 | 14.51 | 14.51 | 7.24% | 3,193,489 |
| Feb 17, 2026 | 13.77 | 13.81 | 12.80 | 13.53 | 13.53 | -2.24% | 2,901,355 |
| Feb 13, 2026 | 12.87 | 14.09 | 12.56 | 13.84 | 13.84 | 8.38% | 2,819,336 |
| Feb 12, 2026 | 13.82 | 13.82 | 12.30 | 12.77 | 12.77 | -9.94% | 6,053,084 |
| Feb 11, 2026 | 14.65 | 14.88 | 13.21 | 14.18 | 14.18 | 0.14% | 4,478,953 |
| Feb 10, 2026 | 14.85 | 14.85 | 14.15 | 14.16 | 14.16 | -4.52% | 3,086,465 |
| Feb 9, 2026 | 14.21 | 14.92 | 13.93 | 14.83 | 14.83 | 5.18% | 3,686,256 |
| Feb 6, 2026 | 13.20 | 14.14 | 13.20 | 14.10 | 14.10 | 11.02% | 4,326,901 |
| Feb 5, 2026 | 12.81 | 13.84 | 12.68 | 12.70 | 12.70 | -4.94% | 5,910,386 |
| Feb 4, 2026 | 13.10 | 13.82 | 12.61 | 13.36 | 13.36 | -0.22% | 6,136,747 |
| Feb 3, 2026 | 11.83 | 13.60 | 11.73 | 13.39 | 13.39 | 17.97% | 7,913,041 |
| Feb 2, 2026 | 11.43 | 12.38 | 11.05 | 11.35 | 11.35 | 0.53% | 3,838,967 |
| Jan 30, 2026 | 10.92 | 11.76 | 10.84 | 11.29 | 11.29 | -1.31% | 5,675,566 |
| Jan 29, 2026 | 11.90 | 11.95 | 10.93 | 11.44 | 11.44 | -5.53% | 7,115,047 |
| Jan 28, 2026 | 11.34 | 12.18 | 11.29 | 12.11 | 12.11 | 9.10% | 7,081,227 |
| Jan 27, 2026 | 11.62 | 11.65 | 10.56 | 11.10 | 11.10 | -4.15% | 6,001,982 |
| Jan 26, 2026 | 11.85 | 12.98 | 11.54 | 11.58 | 11.58 | 4.14% | 11,536,177 |
| Jan 23, 2026 | 10.68 | 11.24 | 10.62 | 11.12 | 11.12 | 6.21% | 6,771,619 |
| 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 |