Dark

ALM
Almonty Industries Inc. Common Shares
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

10.93USD-10.630%(-1.30)10,952,446

10.56Bid 12.11Ask 1.55Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

11.60USD-5.151%(-0.63)24,365

After-hours

Jul 29, 2026 4:55:30 PM EDT

10.94USD+0.091%(+0.01)81,923

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	11.5900	11.6400	10.7400	10.9300	-10.630%	10,952,446	0.000%
2026-07-28	12.8600	12.9700	11.4950	12.2300	-8.390%	8,959,537	-10.630%
2026-07-27	13.7300	13.8000	12.5150	13.3500	+0.075%	3,995,718	-18.127%
2026-07-24	14.2500	14.2500	13.1800	13.3400	-5.924%	2,748,160	-18.066%
2026-07-23	13.9900	14.4550	13.7600	14.1800	-0.770%	3,055,477	-22.920%
2026-07-22	15.0000	15.2800	14.2000	14.2900	-4.733%	5,292,351	-23.513%
2026-07-21	14.5000	15.1700	14.2900	15.0000	+7.681%	5,184,929	-27.133%
2026-07-20	14.0000	14.3500	13.6650	13.9300	+1.162%	4,086,994	-21.536%
2026-07-17	12.8000	14.1200	12.4500	13.7700	+4.516%	6,069,104	-20.625%
2026-07-16	13.5900	13.7650	13.0100	13.1750	-5.960%	9,822,723	-17.040%
2026-07-15	15.6700	16.0300	13.7450	14.0100	-11.273%	5,671,058	-21.984%
2026-07-14	15.9000	16.1250	15.6100	15.7900	+5.162%	4,978,946	-30.779%
2026-07-13	16.0800	16.2600	14.6750	15.0150	-9.603%	6,252,425	-27.206%
2026-07-10	15.0100	16.8100	14.9000	16.6100	+12.993%	8,853,894	-34.196%
2026-07-09	15.4000	15.4800	14.6300	14.7000	-1.672%	4,885,682	-25.646%
2026-07-08	14.7100	15.1700	14.3000	14.9500	-1.645%	6,083,501	-26.890%
2026-07-07	15.7500	15.8200	14.7350	15.2000	-6.231%	8,834,812	-28.092%
2026-07-06	16.0050	16.8800	15.7600	16.2100	+3.183%	7,865,874	-32.572%
2026-07-02	16.4250	17.3980	15.3000	15.7100	-1.505%	4,759,479	-30.426%
2026-07-01	16.7600	17.0100	15.9100	15.9500	-3.684%	4,125,748	-31.473%
2026-06-30	16.3200	16.8600	16.0500	16.5600	+2.602%	4,771,351	-33.998%
2026-06-29	16.2700	16.3700	15.6600	16.1400	-0.860%	3,155,315	-32.280%
2026-06-26	16.0900	16.7200	15.8600	16.2800	-1.033%	18,932,573	-32.862%
2026-06-25	16.7900	17.0700	15.9850	16.4500	-0.061%	3,806,325	-33.556%
2026-06-24	17.5000	17.7400	16.3400	16.4600	-9.511%	4,447,557	-33.597%
2026-06-23	17.5000	18.8100	17.1000	18.1900	-2.519%	3,302,906	-39.912%
2026-06-22	19.1200	19.6400	18.6450	18.6600	-0.797%	3,466,224	-41.426%
2026-06-18	18.6600	18.9600	17.8200	18.8100	+2.899%	7,947,256	-41.893%
2026-06-17	18.5100	19.1700	18.2050	18.2800	-1.562%	4,183,557	-40.208%
2026-06-16	18.1000	18.7900	17.6700	18.5700	+3.396%	5,070,090	-41.142%
2026-06-15	18.4400	18.9100	17.0000	17.9600	+1.584%	5,492,042	-39.143%
2026-06-12	17.3600	17.9100	16.8800	17.6800	+3.574%	5,839,518	-38.179%
2026-06-11	15.4800	17.1200	15.4800	17.0700	+11.569%	8,048,016	-35.970%
2026-06-10	15.6000	16.0000	15.1100	15.3000	-4.195%	4,754,959	-28.562%
2026-06-09	16.5000	16.8900	14.7000	15.9700	-2.918%	7,486,330	-31.559%
2026-06-08	17.3600	17.4800	16.0850	16.4500	+0.858%	4,660,018	-33.556%
2026-06-05	17.7700	18.0000	16.2900	16.3100	-21.132%	18,645,872	-32.986%
2026-06-04	19.5600	21.2400	19.3840	20.6800	+3.607%	3,133,347	-47.147%
2026-06-03	20.3900	21.0000	19.8200	19.9600	-3.341%	2,196,716	-45.240%
2026-06-02	19.2200	21.0000	18.6000	20.6500	+8.399%	5,626,683	-47.070%
2026-06-01	19.0100	19.9899	18.9500	19.0500	-3.103%	3,277,187	-42.625%
2026-05-29	20.7100	20.9500	19.5200	19.6600	-5.024%	4,548,368	-44.405%
2026-05-28	20.3300	20.8500	19.6700	20.7000	+1.820%	4,345,142	-47.198%
2026-05-27	19.2700	20.6850	18.9300	20.3300	+2.833%	4,644,675	-46.237%
2026-05-26	19.2850	19.8550	18.9600	19.7700	+5.949%	4,063,251	-44.714%
2026-05-22	18.9500	19.0900	18.1000	18.6600	-0.692%	2,871,925	-41.426%
2026-05-21	17.6000	18.8400	17.4900	18.7900	+6.519%	2,667,522	-41.831%
2026-05-20	17.9200	18.6900	17.3800	17.6400	+2.439%	4,674,894	-38.039%
2026-05-19	17.1000	17.2900	16.1800	17.2200	-0.462%	3,786,281	-36.527%
2026-05-18	18.1600	18.2500	17.1000	17.3000	-0.860%	3,627,035	-36.821%
2026-05-15	17.7600	17.9800	17.2800	17.4500	-4.879%	3,551,168	-37.364%
2026-05-14	19.6100	19.6400	17.9100	18.3450	-6.068%	6,202,839	-40.420%
2026-05-13	21.6700	22.3000	19.4550	19.5300	-11.709%	5,516,742	-44.035%
2026-05-12	20.6100	22.1750	19.7250	22.1200	+5.736%	5,014,022	-50.588%
2026-05-11	20.0800	21.4000	19.9200	20.9200	+6.301%	5,778,918	-47.753%
2026-05-08	20.3200	20.3700	18.8820	19.6800	-0.706%	4,940,442	-44.461%
2026-05-07	21.0400	21.3600	19.5500	19.8200	-7.210%	4,862,369	-44.854%
2026-05-06	20.6900	21.5500	20.1400	21.3600	+6.640%	4,800,686	-48.830%
2026-05-05	20.0500	20.5400	19.7300	20.0300	+2.508%	3,044,174	-45.432%
2026-05-04	21.0200	21.1000	19.2600	19.5400	-5.146%	4,698,827	-44.063%
2026-05-01	21.6400	21.6500	20.2311	20.6000	-4.982%	3,480,795	-46.942%
2026-04-30	20.0800	21.7650	19.8600	21.6800	+9.661%	4,276,749	-49.585%
2026-04-29	20.4000	20.4700	19.0750	19.7700	-4.815%	4,431,620	-44.714%
2026-04-28	20.9800	21.3600	19.8300	20.7700	-3.350%	3,682,676	-47.376%
2026-04-27	21.5300	21.7480	20.4900	21.4900	-1.962%	4,241,725	-49.139%
2026-04-24	22.4400	22.4900	21.5700	21.9200	-0.725%	2,287,771	-50.137%
2026-04-23	23.0600	23.8700	21.1850	22.0800	-5.358%	5,017,836	-50.498%
2026-04-22	22.6400	23.7500	22.4800	23.3300	+6.335%	4,348,108	-53.150%
2026-04-21	23.3400	23.7500	21.6400	21.9400	-6.119%	5,440,180	-50.182%
2026-04-20	23.0400	23.9600	22.8000	23.3700	-0.213%	5,140,718	-53.231%
2026-04-17	22.7000	24.4100	22.7000	23.4200	+2.855%	6,921,412	-53.330%
2026-04-16	20.5800	23.3450	20.0000	22.7700	+8.429%	9,872,815	-51.998%
2026-04-15	21.5200	22.5362	20.3600	21.0000	-3.670%	7,728,818	-47.952%
2026-04-14	20.7000	21.8300	20.2300	21.8000	+5.723%	5,691,501	-49.862%
2026-04-13	17.5600	20.6900	17.4000	20.6200	+15.324%	7,394,469	-46.993%
2026-04-10	17.7900	18.3500	17.5304	17.8800	+1.418%	2,585,967	-38.870%
2026-04-09	17.2700	18.0100	17.0800	17.6300	0.000%	3,461,477	-38.003%
2026-04-08	17.2500	17.7100	16.5200	17.6300	+10.256%	5,922,982	-38.003%
2026-04-07	16.6300	16.7300	15.4600	15.9900	-3.848%	4,462,215	-31.645%
2026-04-06	15.6200	16.9600	15.4400	16.6300	+8.268%	6,616,309	-34.275%
2026-04-02	14.2300	15.6400	14.0000	15.3600	+2.264%	4,146,015	-28.841%
2026-04-01	14.9900	15.4400	14.5350	15.0200	+3.729%	3,574,865	-27.230%
2026-03-31	13.5600	14.6400	13.5200	14.4800	+5.156%	5,758,412	-24.517%
2026-03-30	15.0500	15.3300	13.5200	13.7700	-7.646%	4,538,092	-20.625%
2026-03-27	14.5100	15.4000	14.4004	14.9100	+1.567%	5,609,157	-26.693%
2026-03-26	15.6500	15.6600	14.3400	14.6800	-10.159%	8,063,736	-25.545%
2026-03-25	14.9900	16.3800	14.9200	16.3400	+10.968%	8,230,620	-33.109%
2026-03-24	16.1900	16.2500	14.6200	14.7250	-13.024%	12,756,316	-25.772%
2026-03-23	16.3300	17.5200	15.8200	16.9300	+4.506%	8,763,561	-35.440%
2026-03-20	17.7600	18.1000	15.9100	16.2000	-5.704%	8,275,461	-32.531%
2026-03-19	15.5700	17.3900	15.2100	17.1800	-3.375%	8,909,511	-36.380%
2026-03-18	18.1600	18.3900	17.4100	17.7800	-2.093%	4,815,650	-38.526%
2026-03-17	18.3050	18.8500	17.1500	18.1600	-5.858%	7,959,444	-39.813%
2026-03-16	20.7000	21.5000	19.0000	19.2900	-1.957%	8,453,831	-43.339%
2026-03-13	20.6200	20.7700	18.9500	19.6750	-6.576%	6,055,421	-44.447%
2026-03-12	21.9100	21.9500	20.3600	21.0600	-5.476%	4,885,872	-48.101%
2026-03-11	20.8100	22.5500	20.6000	22.2800	+4.650%	5,144,913	-50.943%
2026-03-10	19.9400	22.1499	19.8850	21.2900	+8.071%	8,452,859	-48.661%
2026-03-09	18.0000	19.7500	17.6800	19.7000	+5.235%	4,859,926	-44.518%
2026-03-06	18.8000	19.6500	18.1400	18.7200	-3.005%	5,153,785	-41.613%
2026-03-05	20.0200	20.6300	18.0305	19.3000	-1.279%	6,446,090	-43.368%
2026-03-04	19.4700	19.7953	18.8300	19.5500	+1.034%	3,393,742	-44.092%
2026-03-03	17.9400	19.7500	16.8600	19.3500	-6.612%	9,947,478	-43.514%
2026-03-02	19.2000	20.8800	19.1400	20.7200	+12.670%	8,874,390	-47.249%
2026-02-27	17.7250	18.5100	17.6000	18.3900	+3.083%	5,783,045	-40.566%
2026-02-26	16.8500	17.8400	16.7100	17.8400	+6.826%	3,644,273	-38.733%
2026-02-25	17.0000	17.3100	16.4800	16.7000	+0.724%	3,095,580	-34.551%
2026-02-24	15.4500	17.1200	15.3300	16.5800	+7.175%	6,191,760	-34.077%
2026-02-23	14.7000	15.4800	14.4400	15.4700	+4.953%	2,658,891	-29.347%
2026-02-20	14.4900	15.2200	14.3000	14.7400	+1.097%	2,082,791	-25.848%
2026-02-19	14.2700	14.6300	13.8000	14.5800	+0.482%	1,994,910	-25.034%
2026-02-18	13.3100	14.6300	13.1700	14.5100	+7.243%	3,193,476	-24.673%
2026-02-17	13.7700	13.8100	12.8000	13.5300	-2.240%	2,899,303	-19.217%
2026-02-13	12.8700	14.0900	12.5600	13.8400	+8.379%	2,819,236	-21.026%
2026-02-12	13.8200	13.8200	12.3000	12.7700	-9.944%	6,052,684	-14.409%
2026-02-11	14.6500	14.8800	13.2100	14.1800	+0.141%	4,478,806	-22.920%
2026-02-10	14.8500	14.8500	14.1500	14.1600	-4.518%	3,086,305	-22.811%
2026-02-09	14.2100	14.9150	13.9300	14.8300	+5.177%	3,686,254	-26.298%
2026-02-06	13.2000	14.1400	13.2000	14.1000	+11.024%	4,326,813	-22.482%
2026-02-05	12.8100	13.8400	12.6800	12.7000	-4.940%	5,909,945	-13.937%
2026-02-04	13.1000	13.8150	12.6100	13.3600	-0.224%	6,136,445	-18.189%
2026-02-03	11.8300	13.6000	11.7300	13.3900	+17.974%	7,909,023	-18.372%
2026-02-02	11.4300	12.3800	11.0500	11.3500	+0.531%	3,838,746	-3.700%
2026-01-30	10.9200	11.7600	10.8400	11.2900	-1.311%	5,675,566	-3.189%
2026-01-29	11.9000	11.9500	10.9300	11.4400	-5.533%	7,115,047	-4.458%
2026-01-28	11.3400	12.1791	11.2900	12.1100	+9.099%	7,081,227	-9.744%
2026-01-27	11.6200	11.6450	10.5600	11.1000	-4.145%	6,001,982	-1.532%
2026-01-26	11.8500	12.9800	11.5400	11.5800	+4.137%	11,536,177	-5.613%
2026-01-23	10.6800	11.2400	10.6200	11.1200	+6.208%	6,771,619	-1.709%
2026-01-22	10.2000	10.7100	10.0100	10.4700	+3.254%	5,070,647	+4.394%
2026-01-21	9.6900	10.2900	9.5400	10.1400	+7.415%	13,018,777	+7.791%
2026-01-20	8.3000	9.4600	8.2800	9.4400	+8.881%	7,470,862	+15.784%
2026-01-16	8.8100	9.0300	8.6000	8.6700	-3.667%	2,283,070	+26.067%
2026-01-15	8.9000	9.0800	8.5400	9.0000	-0.332%	3,140,314	+21.444%
2026-01-14	8.9700	9.1300	8.6250	9.0300	-0.660%	3,099,197	+21.041%
2026-01-13	9.2400	9.3000	9.0600	9.0900	0.000%	2,609,174	+20.242%
2026-01-12	8.8900	9.1000	8.7100	9.0900	+5.330%	2,546,906	+20.242%
2026-01-09	9.3100	9.3700	8.3750	8.6300	-7.304%	3,562,546	+26.651%
2026-01-08	9.6600	9.6600	9.2450	9.3100	-2.103%	1,390,822	+17.401%
2026-01-07	9.5100	9.6200	9.1900	9.5100	-2.361%	2,157,167	+14.932%
2026-01-06	9.6000	9.9700	9.5200	9.7400	+1.353%	2,291,977	+12.218%
2026-01-05	8.9000	9.6400	8.7700	9.6100	+9.205%	6,654,712	+13.736%
2026-01-02	8.7800	8.9300	8.5600	8.8000	-0.114%	1,355,075	+24.205%
2025-12-31	8.8200	8.9100	8.7300	8.8100	-0.900%	1,184,220	+24.064%
2025-12-30	9.3100	9.3500	8.8750	8.8900	-3.996%	1,756,459	+22.947%
2025-12-29	9.2100	9.5000	9.0000	9.2600	-2.218%	1,827,182	+18.035%
2025-12-26	9.5800	9.5800	9.2100	9.4700	+0.318%	1,024,948	+15.417%
2025-12-24	8.9500	9.5150	8.8500	9.4400	+6.787%	1,743,075	+15.784%
2025-12-23	8.7100	8.8500	8.5700	8.8400	0.000%	1,577,690	+23.643%
2025-12-22	8.6200	8.9700	8.5750	8.8400	+4.492%	2,133,949	+23.643%
2025-12-19	8.4800	8.9900	8.2300	8.4600	+1.317%	4,009,620	+29.196%
2025-12-18	7.9600	8.6300	7.9000	8.3500	+6.641%	4,879,844	+30.898%
2025-12-17	8.0900	8.5500	7.8000	7.8300	-1.880%	4,380,535	+39.591%
2025-12-16	7.2600	8.0000	7.2600	7.9800	+9.166%	4,486,634	+36.967%
2025-12-15	6.9300	7.4800	6.9300	7.3100	+8.136%	3,967,414	+49.521%
2025-12-12	6.9000	6.9900	6.6350	6.7600	+0.595%	1,350,206	+61.686%
2025-12-11	6.7800	6.8550	6.4000	6.7200	-1.176%	2,704,757	+62.649%
2025-12-10	7.0300	7.0600	6.5800	6.8000	-4.090%	3,906,500	+60.735%
2025-12-09	6.8400	7.1500	6.6000	7.0900	-10.253%	10,817,250	+54.161%
2025-12-08	7.4550	8.1650	7.4400	7.9000	+9.116%	2,996,142	+38.354%
2025-12-05	7.3100	7.3400	7.0100	7.2400	+0.556%	1,480,363	+50.967%
2025-12-04	6.6650	7.2400	6.5700	7.2000	+7.784%	2,179,372	+51.806%
2025-12-03	6.7700	6.8200	6.4000	6.6800	-1.909%	1,347,868	+63.623%
2025-12-02	6.4400	6.9600	6.3100	6.8100	+5.910%	1,730,191	+60.499%
2025-12-01	6.8500	6.8900	6.1650	6.4300	-6.268%	1,744,363	+69.984%
2025-11-28	6.5450	6.8600	6.4800	6.8600	+7.524%	1,757,874	+59.329%
2025-11-26	6.2500	6.5100	6.1400	6.3800	+2.903%	2,151,601	+71.317%
2025-11-25	6.1800	6.4700	6.0100	6.2000	+3.679%	2,185,910	+76.290%
2025-11-24	5.7000	6.0300	5.6523	5.9800	+6.977%	1,686,088	+82.776%
2025-11-21	5.5000	5.6950	5.4350	5.5900	-1.062%	1,225,198	+95.528%
2025-11-20	6.3150	6.4150	5.6500	5.6500	-7.830%	1,576,887	+93.451%
2025-11-19	6.1700	6.5464	6.0701	6.1300	+2.167%	1,243,923	+78.303%
2025-11-18	6.3500	6.4700	5.8700	6.0000	-7.550%	1,925,399	+82.167%
2025-11-17	6.6300	7.0550	6.4400	6.4900	-1.517%	1,324,877	+68.413%
2025-11-14	6.5800	6.9400	6.4801	6.5900	-3.655%	1,358,152	+65.857%
2025-11-13	6.9100	7.1799	6.7400	6.8400	-1.583%	1,193,786	+59.795%
2025-11-12	7.0700	7.2700	6.9300	6.9500	-2.933%	1,124,812	+57.266%
2025-11-11	7.1200	7.2100	6.8600	7.1600	+0.140%	802,519	+52.654%
2025-11-10	7.2500	7.3500	7.0800	7.1500	+2.143%	1,757,328	+52.867%
2025-11-07	6.3550	7.0400	6.2700	7.0000	+9.204%	2,954,348	+56.143%
2025-11-06	6.1600	6.5250	5.9400	6.4100	+5.428%	2,746,785	+70.515%
2025-11-05	6.2000	6.3350	6.0200	6.0800	-1.935%	1,941,710	+79.770%
2025-11-04	6.0700	6.3100	6.0300	6.2000	-5.199%	1,704,585	+76.290%
2025-11-03	6.7600	6.7900	6.2300	6.5400	-8.275%	2,250,978	+67.125%
2025-10-31	6.9700	7.1600	6.8100	7.1300	+5.473%	1,282,870	+53.296%
2025-10-30	6.7000	7.0400	6.6400	6.7600	-4.654%	3,310,097	+61.686%
2025-10-29	7.8100	7.8500	7.0050	7.0900	-4.576%	3,364,674	+54.161%
2025-10-28	7.2700	7.5400	7.0200	7.4300	+11.228%	2,919,992	+47.106%
2025-10-27	6.4000	6.8500	6.1744	6.6800	-3.885%	3,962,028	+63.623%
2025-10-24	7.7100	7.7900	6.8400	6.9500	-8.793%	3,105,136	+57.266%
2025-10-23	7.8100	7.9800	7.5450	7.6200	-0.910%	1,147,976	+43.438%
2025-10-22	7.5850	8.1300	7.3100	7.6900	-8.234%	3,731,456	+42.133%
2025-10-21	8.3100	8.4600	7.6800	8.3800	-6.889%	3,684,927	+30.430%
2025-10-20	8.7800	9.0580	8.1100	9.0000	+9.489%	3,019,919	+21.444%
2025-10-17	7.6700	8.2600	7.3700	8.2200	-3.408%	5,103,361	+32.968%
2025-10-16	9.6800	9.9100	8.4640	8.5100	-12.178%	4,640,706	+28.437%
2025-10-15	10.4100	10.6800	8.5400	9.6900	-2.711%	9,753,953	+12.797%
2025-10-14	9.4950	10.2700	8.5101	9.9600	+15.278%	8,955,938	+9.739%
2025-10-13	8.2000	8.8500	8.1900	8.6400	+11.484%	4,813,115	+26.505%
2025-10-10	7.5600	7.8000	7.5200	7.7500	-1.022%	5,039,421	+41.032%
2025-10-09	7.9900	8.0842	7.6400	7.8300	+2.353%	3,187,012	+39.591%
2025-10-08	7.6950	7.7900	7.4800	7.6500	+7.444%	3,528,273	+42.876%
2025-10-07	7.0700	7.2800	6.8100	7.1200	+6.428%	2,554,731	+53.511%
2025-10-06	6.4800	7.1800	6.4100	6.6900	+6.190%	3,548,248	+63.378%
2025-10-03	6.3000	6.4500	6.1300	6.3000	+2.439%	1,476,675	+73.492%
2025-10-02	6.0000	6.2500	5.9200	6.1500	+2.500%	1,476,524	+77.724%
2025-10-01	5.8900	6.1200	5.8250	6.0000	-0.498%	1,022,270	+82.167%
2025-09-30	6.2250	6.2250	5.9600	6.0300	-1.148%	971,197	+81.260%
2025-09-29	6.0900	6.3500	5.9600	6.1000	+2.867%	2,026,837	+79.180%
2025-09-26	5.7750	6.0100	5.7100	5.9300	+4.956%	2,079,923	+84.317%
2025-09-25	5.5200	5.6900	5.2500	5.6500	+0.893%	1,025,007	+93.451%
2025-09-24	5.9000	6.0200	5.5600	5.6000	-5.882%	1,475,317	+95.179%
2025-09-23	5.4500	5.9800	5.4000	5.9500	+12.264%	2,913,900	+83.697%
2025-09-22	5.3300	5.4200	5.2400	5.3000	+4.536%	1,198,393	+106.226%
2025-09-19	5.0000	5.0750	4.8800	5.0700	+2.218%	860,074	+115.582%
2025-09-18	4.9300	5.0800	4.7600	4.9600	+1.639%	717,008	+120.363%
2025-09-17	4.9100	4.9200	4.7500	4.8800	+0.205%	538,461	+123.975%
2025-09-16	4.9450	5.0400	4.7200	4.8700	+1.247%	1,251,975	+124.435%
2025-09-15	4.5400	4.8300	4.5100	4.8100	+7.848%	694,188	+127.235%
2025-09-12	4.6100	4.6777	4.4500	4.4600	-1.762%	435,328	+145.067%
2025-09-11	4.4600	4.6100	4.4600	4.5400	+2.022%	500,779	+140.749%
2025-09-10	4.3700	4.5100	4.3200	4.4500	+0.451%	600,557	+145.618%
2025-09-09	4.4450	4.6000	4.3000	4.4300	-4.113%	842,578	+146.727%
2025-09-08	4.2700	4.6300	4.1510	4.6200	+11.594%	1,296,859	+136.580%
2025-09-05	4.1900	4.3300	4.1000	4.1400	-1.896%	277,037	+164.010%
2025-09-04	4.2000	4.2300	4.1000	4.2200	+0.238%	282,035	+159.005%
2025-09-03	4.3200	4.3400	3.9800	4.2100	-4.100%	821,516	+159.620%
2025-09-02	4.4700	4.5100	4.3020	4.3900	-1.348%	364,621	+148.975%
2025-08-29	4.4500	4.5600	4.2100	4.4500	-0.224%	610,172	+145.618%
2025-08-28	4.2900	4.5300	4.1800	4.4600	+5.938%	886,993	+145.067%
2025-08-27	4.2500	4.3300	4.0700	4.2100	-1.636%	542,717	+159.620%
2025-08-26	4.2200	4.3700	4.0300	4.2800	-0.233%	684,709	+155.374%
2025-08-25	4.0800	4.2900	3.9700	4.2900	+0.234%	818,662	+154.779%
2025-08-22	4.1500	4.3300	4.1500	4.2800	0.000%	516,150	+155.374%
2025-08-21	4.2800	4.3100	4.1700	4.2800	+1.905%	541,001	+155.374%
2025-08-20	4.3000	4.4300	4.1700	4.2000	+3.448%	1,127,083	+160.238%
2025-08-19	4.4200	4.5200	4.0000	4.0600	-13.248%	1,264,565	+169.212%
2025-08-18	4.5300	4.6900	4.4400	4.6800	+4.464%	418,824	+133.547%
2025-08-15	4.6000	4.7000	4.2300	4.4800	-4.883%	1,122,762	+143.973%
2025-08-14	4.5900	4.7200	4.5200	4.7100	-0.423%	727,391	+132.059%
2025-08-13	4.6900	4.7300	4.5100	4.7300	+4.646%	768,242	+131.078%
2025-08-12	4.5300	4.7500	4.3500	4.5200	+2.727%	1,276,902	+141.814%
2025-08-11	4.3100	4.4700	4.2650	4.4000	+6.796%	988,365	+148.409%
2025-08-08	3.9800	4.1577	3.9800	4.1200	+3.518%	544,868	+165.291%
2025-08-07	4.0800	4.1250	3.8832	3.9800	-3.632%	930,411	+174.623%
2025-08-06	4.2500	4.2500	4.0500	4.1300	-0.482%	528,579	+164.649%
2025-08-05	4.2600	4.4250	4.1000	4.1500	-0.240%	756,296	+163.373%
2025-08-04	3.9600	4.1900	3.9000	4.1600	+10.638%	786,712	+162.740%
2025-08-01	3.9000	3.9300	3.6400	3.7600	+1.897%	671,048	+190.691%
2025-07-31	3.6400	3.8500	3.5800	3.6900	+5.429%	1,019,828	+196.206%
2025-07-30	3.4100	3.8000	3.3000	3.5000	+2.339%	858,776	+212.286%
2025-07-29	3.7300	3.8100	3.1600	3.4200	-4.735%	2,507,580	+219.591%
2025-07-28	3.8600	3.9200	3.5500	3.5900	-8.651%	1,468,685	+204.457%
2025-07-25	4.0300	4.0800	3.9050	3.9300	-11.486%	1,567,076	+178.117%
2025-07-24	4.4100	4.5200	4.2200	4.4400	-1.552%	2,036,590	+146.171%
2025-07-23	4.5000	4.5200	4.3900	4.5100	+0.222%	994,234	+142.350%
2025-07-22	4.5400	4.6400	4.3350	4.5000	-0.442%	707,868	+142.889%
2025-07-21	4.5000	4.6700	4.4226	4.5200	-0.221%	1,184,252	+141.814%
2025-07-18	4.4300	4.6000	4.3600	4.5300	-0.220%	879,140	+141.280%
2025-07-17	4.7500	4.7700	4.5000	4.5400	-6.776%	1,010,249	+140.749%
2025-07-16	5.1200	5.1200	4.7000	4.8700	-0.205%	1,465,593	+124.435%
2025-07-15	5.0800	5.1500	4.8500	4.8800	+2.306%	2,247,697	+123.975%
2025-07-14	5.0200	5.5000	4.7000	4.7700	-87.788%	4,789,961	+129.140%
2012-02-14	39.4350	39.4350	38.8845	39.0599	-0.497%	23,896	-72.017%
2012-02-13	39.4200	39.5699	39.2550	39.2550	+0.268%	7,449	-72.156%
2012-02-10	39.4650	39.8250	39.1500	39.1500	-1.211%	20,742	-72.082%
2012-02-09	39.3150	39.8250	39.3000	39.6300	+0.801%	14,630	-72.420%
2012-02-08	39.3450	39.5550	39.3000	39.3150	-0.076%	16,123	-72.199%
2012-02-07	39.3900	39.5700	39.3300	39.3450	+0.115%	7,119	-72.220%
2012-02-06	39.7200	39.8550	39.3000	39.3000	-0.565%	8,668	-72.188%
2012-02-03	39.4500	39.7800	39.4500	39.5235	+0.186%	6,256	-72.346%
2012-02-02	39.4650	39.6450	39.4500	39.4500	-0.038%	6,085	-72.294%
2012-02-01	39.2400	39.4950	39.2400	39.4650	+0.114%	7,687	-72.305%
2012-01-31	39.3750	39.5550	39.2250	39.4200	-0.341%	9,303	-72.273%
2012-01-30	39.2099	39.5699	39.0900	39.5550	+1.034%	8,461	-72.368%
2012-01-27	39.3750	39.5400	39.0840	39.1500	-0.571%	10,647	-72.082%
2012-01-26	39.4500	39.6600	39.3750	39.3750	0.000%	12,514	-72.241%
2012-01-25	39.3150	39.4125	39.1950	39.3750	-0.114%	12,968	-72.241%
2012-01-24	39.6000	39.6000	39.2100	39.4200	-0.341%	14,617	-72.273%
2012-01-23	39.0150	39.6750	39.0150	39.5550	+0.918%	5,424	-72.368%
2012-01-20	38.8800	39.4200	38.8500	39.1950	+0.771%	19,979	-72.114%
2012-01-19	38.9250	39.0186	38.8050	38.8950	+0.039%	10,419	-71.899%
2012-01-18	38.9100	39.0600	38.7900	38.8800	-0.193%	7,926	-71.888%
2012-01-17	39.3000	39.3000	38.9252	38.9550	-0.878%	12,935	-71.942%
2012-01-13	39.0000	39.3450	39.0000	39.3000	+0.383%	15,314	-72.188%
2012-01-12	39.3750	39.4200	39.0150	39.1500	-0.191%	19,497	-72.082%
2012-01-11	39.4950	39.6150	39.2250	39.2250	-0.684%	15,050	-72.135%
2012-01-10	39.7500	39.7950	39.3000	39.4950	-0.642%	21,199	-72.326%
2012-01-09	39.6900	39.8100	39.6300	39.7500	+0.151%	5,491	-72.503%
2012-01-06	39.7200	39.8850	39.6750	39.6900	-0.377%	14,319	-72.462%
2012-01-05	39.6300	40.0350	39.6300	39.8400	+0.340%	13,941	-72.565%
2012-01-04	39.9600	39.9600	39.7050	39.7050	-0.113%	5,887	-72.472%
2012-01-03	40.0200	40.0950	39.7500	39.7500	-0.075%	12,255	-72.503%
2011-12-30	39.7650	40.1250	39.7500	39.7800	-0.113%	5,739	-72.524%
2011-12-29	39.7500	39.8700	39.7500	39.8250	+0.340%	5,503	-72.555%
2011-12-28	39.4800	39.9900	39.4800	39.6900	+0.532%	12,367	-72.462%
2011-12-27	39.8850	40.0650	39.4800	39.4800	-1.127%	11,072	-72.315%
2011-12-23	39.7950	39.9750	39.7950	39.9300	+0.339%	4,195	-72.627%
2011-12-22	39.7950	40.1250	39.7950	39.7950	0.000%	7,961	-72.534%
2011-12-21	39.7200	39.9599	39.7200	39.7950	+0.189%	8,256	-72.534%
2011-12-20	39.7920	39.9000	39.4200	39.7200	+0.113%	10,292	-72.482%
2011-12-19	39.3300	39.8348	39.3300	39.6750	+0.724%	10,512	-72.451%
2011-12-16	39.4950	39.5550	39.3900	39.3900	0.000%	3,749	-72.252%
2011-12-15	39.6600	39.6600	39.2700	39.3900	-1.315%	7,120	-72.252%
2011-12-14	40.0800	40.0950	39.8486	39.9150	0.000%	10,620	-72.617%
2011-12-13	39.8700	40.1250	39.8250	39.9150	0.000%	13,355	-72.617%
2011-12-12	39.9750	40.0350	39.7950	39.9150	-0.150%	9,871	-72.617%
2011-12-09	39.9900	40.0935	39.7500	39.9750	+0.414%	7,928	-72.658%
2011-12-08	39.7200	40.0800	39.7200	39.8100	-0.075%	8,999	-72.545%
2011-12-07	39.5550	39.9600	39.5550	39.8400	+0.226%	8,465	-72.565%
2011-12-06	39.6300	39.9741	39.5250	39.7500	+0.227%	9,648	-72.503%
2011-12-05	39.6750	39.8850	39.4575	39.6600	+0.380%	5,867	-72.441%
2011-12-02	39.9900	39.9900	39.4950	39.5100	-0.754%	14,449	-72.336%
2011-12-01	39.9000	39.9900	39.7860	39.8100	-0.263%	8,062	-72.545%
2011-11-30	39.9150	40.0500	39.8250	39.9150	+0.038%	11,663	-72.617%
2011-11-29	39.7500	40.0500	39.6000	39.9000	+0.567%	10,768	-72.607%
2011-11-28	39.7500	39.7500	39.6150	39.6750	-0.076%	3,315	-72.451%
2011-11-25	39.6600	39.7500	39.6000	39.7050	-0.038%	4,726	-72.472%
2011-11-23	39.4842	39.7350	39.4651	39.7200	+0.379%	6,647	-72.482%
2011-11-22	39.7050	39.7500	39.4350	39.5700	+0.114%	9,361	-72.378%
2011-11-21	39.3452	39.6000	39.1650	39.5250	+0.190%	9,354	-72.347%
2011-11-18	39.0900	39.4950	39.0900	39.4500	+0.766%	7,193	-72.294%
2011-11-17	39.0000	39.1950	39.0000	39.1500	+0.038%	10,143	-72.082%
2011-11-16	39.0600	39.1800	39.0345	39.1350	-0.115%	14,364	-72.071%
2011-11-15	39.1200	39.1800	39.0450	39.1800	+0.038%	7,480	-72.103%
2011-11-14	38.9700	39.3113	38.9700	39.1650	+0.176%	10,671	-72.092%
2011-11-11	39.1200	39.1500	38.9400	39.0960	+0.439%	5,591	-72.043%
2011-11-10	39.2700	39.2700	38.8500	38.9250	-0.575%	16,288	-71.920%
2011-11-09	39.1500	39.1650	39.0300	39.1500	-0.306%	6,408	-72.082%
2011-11-08	39.4800	39.5250	39.1800	39.2700	-0.607%	12,795	-72.167%
2011-11-07	39.6900	39.6900	39.4500	39.5100	+0.114%	3,967	-72.336%
2011-11-04	39.7200	39.7200	39.3300	39.4650	-0.379%	9,651	-72.305%
2011-11-03	39.7500	39.8700	39.6150	39.6150	-0.714%	4,559	-72.409%
2011-11-02	39.3300	39.9000	39.3300	39.9000	+1.102%	8,316	-72.607%
2011-11-01	39.5250	39.6900	39.3600	39.4650	-0.829%	4,904	-72.305%
2011-10-31	39.8250	40.1250	39.5700	39.7950	-0.075%	12,404	-72.534%
2011-10-28	39.6750	39.8250	39.6750	39.8250	+0.189%	3,778	-72.555%
2011-10-27	39.7050	39.8250	39.3750	39.7500	+0.876%	9,764	-72.503%
2011-10-26	39.1800	39.5250	39.1020	39.4050	+0.305%	16,923	-72.262%
2011-10-25	39.2850	39.2850	39.0150	39.2850	-0.267%	11,579	-72.178%
2011-10-24	39.7950	39.9000	39.3750	39.3900	-0.718%	13,989	-72.252%
2011-10-21	39.8850	39.8850	39.5250	39.6750	0.000%	10,229	-72.451%
2011-10-20	39.5550	39.7950	39.4950	39.6750	-0.151%	12,727	-72.451%
2011-10-19	39.4350	39.7500	39.4350	39.7350	+0.341%	5,904	-72.493%
2011-10-18	39.5700	39.6900	39.3936	39.6000	-0.302%	9,644	-72.399%
2011-10-17	39.5550	39.7350	39.4650	39.7200	+0.455%	6,447	-72.482%
2011-10-14	39.5400	39.5550	39.4050	39.5400	0.000%	4,098	-72.357%
2011-10-13	39.3600	39.5400	39.3600	39.5400	+0.304%	4,016	-72.357%
2011-10-12	39.3150	39.6000	39.3150	39.4200	+0.152%	3,616	-72.273%
2011-10-11	39.2250	39.7500	39.1350	39.3600	+0.575%	17,624	-72.231%
2011-10-10	39.0150	39.3300	39.0150	39.1350	+0.192%	12,137	-72.071%
2011-10-07	39.1200	39.4050	39.0150	39.0600	-0.038%	27,589	-72.017%
2011-10-06	39.3000	39.3450	38.9400	39.0750	+0.115%	7,726	-72.028%
2011-10-05	39.2400	39.2400	38.9400	39.0300	+0.096%	9,403	-71.996%
2011-10-04	39.3000	39.3000	38.9400	38.9925	-0.707%	7,997	-71.969%
2011-10-03	39.3750	39.5400	39.2100	39.2700	-0.076%	18,666	-72.167%
2011-09-30	38.9250	39.6000	38.9250	39.3000	+0.769%	32,187	-72.188%
2011-09-29	39.0600	39.2100	38.9850	39.0000	-0.307%	12,479	-71.974%
2011-09-28	39.6000	39.6000	39.1200	39.1200	-0.837%	11,798	-72.060%
2011-09-27	39.0150	39.5850	38.9850	39.4500	+1.037%	29,386	-72.294%
2011-09-26	39.1050	39.1500	39.0150	39.0450	-0.077%	2,968	-72.007%
2011-09-23	38.7900	39.2250	38.7900	39.0750	+0.269%	4,861	-72.028%
2011-09-22	38.9850	39.0900	38.7450	38.9700	-0.269%	6,865	-71.953%
2011-09-21	39.1200	39.1200	38.8500	39.0750	+0.192%	6,309	-72.028%
2011-09-20	39.0002	39.1500	39.0000	39.0000	+0.077%	6,739	-71.974%
2011-09-19	39.1050	39.1350	38.9700	38.9700	-0.230%	6,217	-71.953%
2011-09-16	39.1050	39.3000	38.9700	39.0600	-0.383%	19,935	-72.017%
2011-09-15	38.7900	39.2700	38.7900	39.2100	+0.732%	8,743	-72.124%
2011-09-14	39.2100	39.2250	38.9250	38.9250	-1.518%	7,917	-71.920%
2011-09-13	39.3900	39.5250	39.3900	39.5250	0.000%	9,701	-72.347%

.dark-mode .yFStzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFStzB{ color: #333333; background-color: white; border: 2px solid #333333; }ALMAlmonty Industries Inc. Common Sharesstock NASDAQ

ALM
Almonty Industries Inc. Common Shares
stock NASDAQ