Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almonty Industries (TSX:AII)

2.580 +0.030 (+1.18%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 2.660 2.670 2.480 2.550 294,525 -0.09(-3.41%)
Apr 17, 2025 2.640 0 +0.08(+3.13%)
Apr 16, 2025 2.450 2.690 2.420 2.560 1,358,432 +0.10(+4.07%)
Apr 15, 2025 2.440 2.480 2.350 2.460 419,532 +0.02(+0.82%)
Apr 14, 2025 2.130 2.440 2.090 2.440 1,981,686 +0.34(+16.19%)
Apr 11, 2025 2.030 2.100 1.980 2.100 164,320 +0.04(+1.94%)
Apr 10, 2025 2.100 2.130 2.010 2.060 257,356 -0.07(-3.29%)
Apr 09, 2025 2.000 2.190 1.980 2.130 620,491 +0.13(+6.50%)
Apr 08, 2025 2.080 2.130 1.940 2.000 478,863 +0.03(+1.52%)
Apr 07, 2025 1.960 2.020 1.850 1.970 492,329 -0.05(-2.48%)
Apr 04, 2025 2.100 2.160 2.000 2.020 408,796 -0.19(-8.60%)
Apr 03, 2025 2.160 2.230 2.130 2.210 461,988 +0.06(+2.79%)
Apr 02, 2025 2.170 2.210 2.110 2.150 195,823 +0.05(+2.38%)
Apr 01, 2025 2.170 2.180 2.060 2.100 279,948 -0.15(-6.67%)
Mar 31, 2025 2.140 2.300 2.080 2.250 692,877 +0.11(+5.14%)
Mar 28, 2025 2.200 2.260 2.130 2.140 358,882 -0.04(-1.83%)
Mar 27, 2025 2.190 2.200 2.090 2.180 359,606 +0.06(+2.83%)
Mar 26, 2025 2.340 2.340 2.120 2.120 299,760 -0.19(-8.23%)
Mar 25, 2025 2.360 2.380 2.220 2.310 260,238 -0.03(-1.28%)
Mar 24, 2025 2.460 2.480 2.300 2.340 851,598 +0.04(+1.74%)
Mar 21, 2025 2.150 2.380 2.150 2.300 449,798 +0.18(+8.49%)
Mar 20, 2025 2.340 2.350 2.100 2.120 637,469 -0.21(-9.01%)
Mar 19, 2025 2.500 2.610 2.110 2.330 2,193,469 +0.08(+3.56%)
Mar 18, 2025 1.830 2.290 1.820 2.250 1,934,916 +0.66(+41.51%)
Mar 17, 2025 1.520 1.600 1.500 1.590 174,760 +0.05(+3.25%)
Mar 14, 2025 1.510 1.580 1.510 1.540 138,519 +0.04(+2.67%)
Mar 13, 2025 1.530 1.570 1.460 1.500 322,711 -0.04(-2.60%)
Mar 12, 2025 1.670 1.690 1.530 1.540 269,154 -0.10(-6.10%)
Mar 11, 2025 1.600 1.660 1.560 1.640 492,866 +0.10(+6.49%)
Mar 10, 2025 1.840 1.840 1.480 1.540 944,979 -0.31(-16.76%)
Mar 07, 2025 1.930 1.930 1.820 1.850 278,352 -0.06(-3.14%)
Mar 06, 2025 1.870 1.940 1.860 1.910 579,066 +0.07(+3.80%)
Mar 05, 2025 1.810 1.860 1.770 1.840 358,747 +0.03(+1.66%)
Mar 04, 2025 1.880 1.900 1.790 1.810 343,094 -0.09(-4.74%)
Mar 03, 2025 1.900 1.980 1.870 1.900 657,802 +0.00(+0.00%)
Feb 28, 2025 1.830 1.980 1.820 1.900 1,175,151 +0.07(+3.83%)
Feb 27, 2025 1.860 1.890 1.820 1.830 348,475 -0.06(-3.17%)
Feb 26, 2025 1.870 1.950 1.840 1.890 552,999 +0.03(+1.61%)
Feb 25, 2025 1.900 1.900 1.790 1.860 481,102 -0.05(-2.62%)
Feb 24, 2025 1.900 1.940 1.830 1.910 353,690 +0.10(+5.52%)
Feb 21, 2025 1.920 1.920 1.770 1.810 540,811 -0.13(-6.70%)
Feb 20, 2025 1.990 2.000 1.920 1.940 380,016 -0.04(-2.02%)
Feb 19, 2025 1.850 2.050 1.840 1.980 935,611 +0.10(+5.32%)
Feb 18, 2025 1.910 1.920 1.840 1.880 394,647 -0.01(-0.53%)
Feb 14, 2025 1.890 0 +0.00(+0.00%)
Feb 13, 2025 1.950 1.950 1.830 1.890 510,907 -0.10(-5.03%)
Feb 12, 2025 2.000 2.010 1.920 1.990 398,508 -0.09(-4.33%)
Feb 11, 2025 2.050 2.130 1.860 2.080 923,259 -0.04(-1.89%)
Feb 10, 2025 2.110 2.220 1.950 2.120 1,727,017 +0.21(+10.99%)
Feb 07, 2025 1.780 1.930 1.760 1.910 927,756 +0.15(+8.52%)
Feb 06, 2025 1.780 1.840 1.600 1.760 940,836 +0.06(+3.53%)
Feb 05, 2025 1.560 1.740 1.550 1.700 1,173,254 +0.28(+19.72%)
Feb 04, 2025 1.230 1.460 1.220 1.420 1,162,597 +0.21(+17.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.