Almonty Industries Inc. - Common Shares (ALM)

16.14
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 30th, 6:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Almonty Industries Inc. - Common Shares (ALM)

DateOpenHighLowCloseVolumeAdjusted Close
6/29/202616.2716.3715.6616.143,154,59816.14
6/26/202616.0916.7215.8616.2818,932,57416.28
6/25/202616.7917.0715.9816.453,806,03716.45
6/24/202617.5017.7416.3416.464,431,89016.46
6/23/202617.5018.8117.1018.193,302,52518.19
6/22/202619.1219.6418.6418.663,461,30518.66
6/18/202618.6618.9617.8218.817,947,25618.81
6/17/202618.5119.1718.2018.284,183,53118.28
6/16/202618.1018.7917.6718.575,068,41218.57
6/15/202618.4418.9117.0017.965,491,25717.96
6/12/202617.3617.9116.8817.685,839,52117.68
6/11/202615.4817.1215.4817.078,045,65117.07
6/10/202615.6016.0015.1115.304,752,04415.30
6/09/202616.5016.8914.7015.977,485,20715.97
6/08/202617.3617.4816.0916.454,653,82616.45
6/05/202617.7718.0016.2916.3119,000,37116.31
6/04/202619.5621.2419.3820.683,105,51020.68
6/03/202620.3921.0019.8219.962,195,27419.96
6/02/202619.2221.0018.6020.655,620,35020.65
6/01/202619.0119.9918.9519.053,275,81119.05
5/29/202620.7120.9519.5219.664,548,37319.66
5/28/202620.3320.8519.6720.704,344,60520.70
5/27/202619.2720.6818.9320.334,643,22420.33
5/26/202619.2819.8618.9619.774,055,44319.77
5/22/202618.9519.0918.1018.662,871,92518.66
5/21/202617.6018.8417.4918.792,679,91218.79
5/20/202617.9218.6917.3817.644,673,39017.64
5/19/202617.1017.2916.1817.223,786,14017.22
5/18/202618.1618.2517.1017.303,626,81517.30
5/15/202617.7617.9817.2817.453,551,17617.45
5/14/202619.6119.6417.9118.346,194,51318.34
5/13/202621.6722.3019.4519.535,513,62219.53
5/12/202620.6122.1819.7322.125,009,81122.12
5/11/202620.0821.4019.9220.925,777,16920.92
5/08/202620.3220.3718.8819.684,940,44519.68
5/07/202621.0421.3619.5519.824,858,90619.82
5/06/202620.6921.5520.1421.364,798,73921.36
5/05/202620.0520.5419.7320.033,039,66620.03
5/04/202621.0221.1019.2619.544,698,52219.54
5/01/202621.6421.6520.2320.603,480,79920.60
4/30/202620.0821.7719.8621.684,276,31321.68
4/29/202620.4020.4719.0719.774,456,17719.77
4/28/202620.9821.3619.8320.773,682,45720.77
4/27/202621.5321.7520.4921.494,271,49821.49
4/24/202622.4422.4921.5721.922,287,80221.92
4/23/202623.0623.8721.1822.085,014,21922.08
4/22/202622.6423.7522.4823.334,346,61623.33
4/21/202623.3423.7521.6421.945,437,44521.94
4/20/202623.0423.9622.8023.375,141,71323.37
4/17/202622.7024.4122.7023.426,921,41323.42
4/16/202620.5823.3420.0022.779,866,33222.77
4/15/202621.5222.5420.3621.007,727,79821.00
4/14/202620.7021.8320.2321.805,690,64521.80
4/13/202617.5620.6917.4020.627,387,52220.62
4/10/202617.7918.3517.5317.882,586,54617.88
4/09/202617.2718.0117.0817.633,460,74717.63
4/08/202617.2517.7116.5217.635,909,65617.63
4/07/202616.6316.7315.4615.994,440,71215.99
4/06/202615.6216.9615.4416.646,614,45016.64
4/02/202614.2315.6414.0015.364,146,01615.36
4/01/202614.9915.4414.5415.023,570,03615.02
3/31/202613.5614.6413.5214.485,757,53314.48
3/30/202615.0515.3313.5213.774,526,02113.77