Skip to main content
Almonty Industries Inc. (ALM)
NASDAQ: ALM · Real-Time Price · USD
16.28
-0.17 (-1.03%)
At close: Jun 26, 2026, 4:00 PM EDT
16.38
+0.10 (0.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0916.7215.8616.2816.28-1.03%18,520,336
Jun 25, 202616.7917.0715.9916.4516.45-0.06%3,797,344
Jun 24, 202617.5017.7416.3416.4616.46-9.51%4,411,665
Jun 23, 202617.5018.8117.1018.1918.19-2.52%3,014,593
Jun 22, 202619.1219.6418.6518.6618.66-0.80%3,449,086
Jun 18, 202618.6618.9617.8218.8118.812.90%7,896,925
Jun 17, 202618.5119.1718.2118.2818.28-1.56%4,168,467
Jun 16, 202618.1018.7917.6718.5718.573.40%5,035,233
Jun 15, 202618.4418.9117.0017.9617.961.58%5,460,528
Jun 12, 202617.3617.9116.8817.6817.683.57%5,767,552
Jun 11, 202615.4817.1215.4817.0717.0711.57%7,996,354
Jun 10, 202615.6016.0015.1115.3015.30-4.20%4,733,269
Jun 9, 202616.5016.8914.7015.9715.97-2.92%7,289,202
Jun 8, 202617.3617.4816.0916.4516.450.86%4,634,088
Jun 5, 202617.7718.0016.2916.3116.31-21.13%18,366,652
Jun 4, 202619.5621.2419.3820.6820.683.61%2,828,187
Jun 3, 202620.3921.0019.8219.9619.96-3.34%2,178,355
Jun 2, 202619.2221.0018.6020.6520.658.40%5,515,638
Jun 1, 202619.0119.9918.9519.0519.05-3.10%3,201,536
May 29, 202620.7120.9519.5219.6619.66-5.02%4,382,423
May 28, 202620.3320.8519.6720.7020.701.82%4,143,313
May 27, 202619.2720.6918.9320.3320.332.83%4,558,622
May 26, 202619.2919.8618.9619.7719.775.95%4,030,890
May 22, 202618.9519.0918.1018.6618.66-0.69%2,826,937
May 21, 202617.6018.8417.4918.7918.796.52%2,639,325
May 20, 202617.9218.6917.3817.6417.642.44%4,569,863
May 19, 202617.1017.2916.1817.2217.22-0.46%3,679,021
May 18, 202618.1618.2517.1017.3017.30-0.86%3,549,683
May 15, 202617.7617.9817.2817.4517.45-4.88%3,551,168
May 14, 202619.6119.6417.9118.3518.35-6.07%6,202,839
May 13, 202621.6722.3019.4619.5319.53-11.71%5,516,742
May 12, 202620.6122.1819.7322.1222.125.74%5,014,021
May 11, 202620.0821.4019.9220.9220.926.30%5,778,918
May 8, 202620.3220.3718.8819.6819.68-0.71%4,940,441
May 7, 202621.0421.3619.5519.8219.82-7.21%4,862,369
May 6, 202620.6921.5520.1421.3621.366.64%4,800,685
May 5, 202620.0520.5419.7320.0320.032.51%3,044,174
May 4, 202621.0221.1019.2619.5419.54-5.15%4,698,826
May 1, 202621.6421.6520.2320.6020.60-4.98%3,480,795
Apr 30, 202620.0821.7719.8621.6821.689.66%4,276,749
Apr 29, 202620.4020.4719.0819.7719.77-4.81%4,458,028
Apr 28, 202620.9821.3619.8320.7720.77-3.35%3,682,766
Apr 27, 202621.5321.7520.4921.4921.49-1.96%4,273,502
Apr 24, 202622.4422.4921.5721.9221.92-0.72%2,287,801
Apr 23, 202623.0623.8721.1922.0822.08-5.36%5,017,835
Apr 22, 202622.6423.7522.4823.3323.336.34%4,348,108
Apr 21, 202623.3423.7521.6421.9421.94-6.12%5,441,429
Apr 20, 202623.0423.9622.8023.3723.37-0.21%5,141,849
Apr 17, 202622.7024.4122.7023.4223.422.85%6,921,411
Apr 16, 202620.5823.3520.0022.7722.778.43%9,872,814
Apr 15, 202621.5222.5420.3621.0021.00-3.67%7,728,818
Apr 14, 202620.7021.8320.2321.8021.805.72%5,691,500
Apr 13, 202617.5620.6917.4020.6220.6215.32%7,394,668
Apr 10, 202617.7918.3517.5317.8817.881.42%2,586,540
Apr 9, 202617.2718.0117.0817.6317.63-3,461,627
Apr 8, 202617.2517.7116.5217.6317.6310.26%5,922,981
Apr 7, 202616.6316.7315.4615.9915.99-3.85%4,462,215
Apr 6, 202615.6216.9615.4416.6316.638.27%6,616,308
Apr 2, 202614.2315.6414.0015.3615.362.26%4,146,014
Apr 1, 202614.9915.4414.5415.0215.023.73%3,574,865
Mar 31, 202613.5614.6413.5214.4814.485.16%5,758,412
Mar 30, 202615.0515.3313.5213.7713.77-7.65%4,538,092
Mar 27, 202614.5115.4014.4014.9114.911.57%5,609,157
Mar 26, 202615.6515.6614.3414.6814.68-10.16%8,063,736
Mar 25, 202614.9916.3814.9216.3416.3410.97%8,230,620
Mar 24, 202616.1916.2514.6214.7314.73-13.02%12,756,316
Mar 23, 202616.3317.5215.8216.9316.934.51%8,763,560
Mar 20, 202617.7618.1015.9116.2016.20-5.70%8,276,041
Mar 19, 202615.5717.3915.2117.1817.18-3.37%8,909,511
Mar 18, 202618.1618.3917.4117.7817.78-2.09%4,815,649
Mar 17, 202618.3118.8517.1518.1618.16-5.86%7,959,444
Mar 16, 202620.7021.5019.0019.2919.29-1.96%8,453,831
Mar 13, 202620.6220.7718.9519.6819.68-6.58%6,055,421
Mar 12, 202621.9121.9520.3621.0621.06-5.48%4,885,872
Mar 11, 202620.8122.5520.6022.2822.284.65%5,144,912
Mar 10, 202619.9422.1519.8921.2921.298.07%8,452,858
Mar 9, 202618.0019.7517.6819.7019.705.24%4,859,925
Mar 6, 202618.8019.6518.1418.7218.72-3.01%5,153,785
Mar 5, 202620.0220.6318.0319.3019.30-1.28%6,446,089
Mar 4, 202619.4719.8018.8319.5519.551.03%3,393,742
Mar 3, 202617.9419.7516.8619.3519.35-6.61%9,947,478
Mar 2, 202619.2020.8819.1420.7220.7212.67%8,875,366
Feb 27, 202617.7318.5117.6018.3918.393.08%5,784,047
Feb 26, 202616.8517.8416.7117.8417.846.83%3,644,373
Feb 25, 202617.0017.3116.4816.7016.700.72%3,095,642
Feb 24, 202615.4517.1215.3316.5816.587.18%6,191,797
Feb 23, 202614.7015.4814.4415.4715.474.95%2,658,890
Feb 20, 202614.4915.2214.3014.7414.741.10%2,082,791
Feb 19, 202614.2714.6313.8014.5814.580.48%1,994,910
Feb 18, 202613.3114.6313.1714.5114.517.24%3,193,489
Feb 17, 202613.7713.8112.8013.5313.53-2.24%2,901,355
Feb 13, 202612.8714.0912.5613.8413.848.38%2,819,336
Feb 12, 202613.8213.8212.3012.7712.77-9.94%6,053,084
Feb 11, 202614.6514.8813.2114.1814.180.14%4,478,953
Feb 10, 202614.8514.8514.1514.1614.16-4.52%3,086,465
Feb 9, 202614.2114.9213.9314.8314.835.18%3,686,256
Feb 6, 202613.2014.1413.2014.1014.1011.02%4,326,901
Feb 5, 202612.8113.8412.6812.7012.70-4.94%5,910,386
Feb 4, 202613.1013.8212.6113.3613.36-0.22%6,136,747
Feb 3, 202611.8313.6011.7313.3913.3917.97%7,784,332