Dark

ALM
Almonty Industries Inc. Common Shares
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

13.16USD-0.227%(-0.03)3,497,400

13.14Bid 13.16Ask 0.02Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

13.31USD+0.910%(+0.12)15,455

After-hours

Sep 30, 2026 4:55:30 PM EDT

13.30USD+1.092%(+0.14)35,790

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	13.2600	13.7300	13.0200	13.1600	-0.227%	3,497,400	0.000%
2026-09-29	13.7500	13.7500	12.7400	13.1900	-0.151%	6,538,056	-0.227%
2026-09-28	13.2100	13.6150	13.0200	13.2100	-3.717%	4,586,051	-0.379%
2026-09-25	12.8300	14.0700	12.7700	13.7200	+10.645%	11,521,399	-4.082%
2026-09-24	12.9700	13.1677	12.3700	12.4000	-8.957%	6,798,033	+6.129%
2026-09-23	13.7900	13.9700	13.4000	13.6200	-5.087%	4,819,309	-3.377%
2026-09-22	14.4900	14.4900	13.8550	14.3500	-2.115%	6,204,472	-8.293%
2026-09-21	14.6300	15.2300	14.1100	14.6600	+5.925%	6,115,930	-10.232%
2026-09-18	14.3200	14.5900	13.6750	13.8400	-2.052%	7,864,446	-4.913%
2026-09-17	14.0500	14.2600	13.8306	14.1300	+4.900%	5,844,218	-6.865%
2026-09-16	14.3300	14.4100	13.2500	13.4700	-4.060%	5,270,649	-2.301%
2026-09-15	14.6800	15.2500	14.0100	14.0400	-4.490%	4,802,513	-6.268%
2026-09-14	15.6750	15.6750	14.6516	14.7000	-5.100%	6,549,469	-10.476%
2026-09-11	17.0600	17.1000	14.9400	15.4900	-6.518%	11,178,672	-15.042%
2026-09-10	17.7100	17.7100	16.4500	16.5700	-9.602%	6,174,348	-20.579%
2026-09-09	19.0000	19.1700	18.2000	18.3300	-4.132%	4,437,968	-28.205%
2026-09-08	17.7200	19.4500	17.4600	19.1200	+8.822%	10,307,384	-31.172%
2026-09-04	17.5900	17.9300	17.0500	17.5700	-1.513%	5,965,754	-25.100%
2026-09-03	17.9700	18.0000	17.0500	17.8400	+0.848%	6,017,024	-26.233%
2026-09-02	18.0400	18.0400	16.6200	17.6900	+0.312%	9,800,791	-25.608%
2026-09-01	17.2350	18.1300	16.8400	17.6350	-0.927%	7,262,379	-25.376%
2026-08-31	18.1900	18.3950	17.4200	17.8000	-1.330%	4,857,392	-26.067%
2026-08-28	18.8850	19.0000	17.8900	18.0400	-4.500%	3,614,009	-27.051%
2026-08-27	18.0500	19.0500	17.9000	18.8900	+3.564%	5,065,243	-30.334%
2026-08-26	18.6050	18.8635	18.1000	18.2400	-3.645%	3,478,069	-27.851%
2026-08-25	18.2900	19.0000	17.8010	18.9300	+3.556%	4,210,244	-30.481%
2026-08-24	18.7000	18.7500	17.9239	18.2800	-1.243%	4,472,778	-28.009%
2026-08-21	18.0000	19.0600	18.0000	18.5100	+4.635%	8,499,757	-28.903%
2026-08-20	15.8100	17.7600	15.7500	17.6900	+9.333%	10,509,362	-25.608%
2026-08-19	16.0500	16.2915	15.6400	16.1800	+3.718%	6,694,060	-18.665%
2026-08-18	15.7800	16.1450	15.2601	15.6000	-4.645%	6,118,035	-15.641%
2026-08-17	16.2000	16.8600	15.8620	16.3600	+8.416%	11,219,414	-19.560%
2026-08-14	14.0300	15.4700	14.0100	15.0900	+8.953%	6,341,770	-12.790%
2026-08-13	14.0000	14.3483	13.6600	13.8500	-3.619%	4,324,147	-4.982%
2026-08-12	13.9700	14.6700	13.0600	14.3700	+8.126%	8,180,476	-8.420%
2026-08-11	13.7000	13.7600	12.6700	13.2900	-2.993%	8,287,550	-0.978%
2026-08-10	14.6150	14.6150	13.6550	13.7000	-3.385%	6,052,403	-3.942%
2026-08-07	13.8900	14.2200	13.0700	14.1800	+5.663%	9,325,702	-7.193%
2026-08-06	13.4500	14.0400	13.3300	13.4200	+0.826%	5,817,860	-1.937%
2026-08-05	13.6600	14.1650	13.3000	13.3100	+0.226%	4,987,851	-1.127%
2026-08-04	13.1000	13.5250	12.8500	13.2800	+5.732%	5,543,006	-0.904%
2026-08-03	11.2450	12.7750	10.8300	12.5600	+13.562%	11,500,976	+4.777%
2026-07-31	12.2300	12.3400	11.0400	11.0600	-5.227%	11,421,534	+18.987%
2026-07-30	11.3400	11.8150	10.9600	11.6700	+6.575%	8,099,057	+12.768%
2026-07-29	11.6100	11.6400	10.7400	10.9500	-10.466%	10,799,594	+20.183%
2026-07-28	12.8600	12.9700	11.4950	12.2300	-8.390%	8,959,537	+7.604%
2026-07-27	13.7300	13.8000	12.5150	13.3500	+0.075%	3,995,718	-1.423%
2026-07-24	14.2500	14.2500	13.1800	13.3400	-5.924%	2,748,160	-1.349%
2026-07-23	13.9900	14.4550	13.7600	14.1800	-0.770%	3,055,477	-7.193%
2026-07-22	15.0000	15.2800	14.2000	14.2900	-4.733%	5,292,351	-7.908%
2026-07-21	14.5000	15.1700	14.2900	15.0000	+7.681%	5,184,929	-12.267%
2026-07-20	14.0000	14.3500	13.6650	13.9300	+1.162%	4,086,994	-5.528%
2026-07-17	12.8000	14.1200	12.4500	13.7700	+4.516%	6,069,104	-4.430%
2026-07-16	13.5900	13.7650	13.0100	13.1750	-5.960%	9,822,723	-0.114%
2026-07-15	15.6700	16.0300	13.7450	14.0100	-11.273%	5,671,058	-6.067%
2026-07-14	15.9000	16.1250	15.6100	15.7900	+5.162%	4,978,946	-16.656%
2026-07-13	16.0800	16.2600	14.6750	15.0150	-9.603%	6,252,425	-12.354%
2026-07-10	15.0100	16.8100	14.9000	16.6100	+12.993%	8,853,894	-20.771%
2026-07-09	15.4000	15.4800	14.6300	14.7000	-1.672%	4,885,682	-10.476%
2026-07-08	14.7100	15.1700	14.3000	14.9500	-1.645%	6,083,501	-11.973%
2026-07-07	15.7500	15.8200	14.7350	15.2000	-6.231%	8,834,812	-13.421%
2026-07-06	16.0050	16.8800	15.7600	16.2100	+3.183%	7,865,874	-18.816%
2026-07-02	16.4250	17.3980	15.3000	15.7100	-1.505%	4,759,479	-16.232%
2026-07-01	16.7600	17.0100	15.9100	15.9500	-3.684%	4,125,748	-17.492%
2026-06-30	16.3200	16.8600	16.0500	16.5600	+2.602%	4,771,351	-20.531%
2026-06-29	16.2700	16.3700	15.6600	16.1400	-0.860%	3,155,315	-18.463%
2026-06-26	16.0900	16.7200	15.8600	16.2800	-1.033%	18,932,573	-19.165%
2026-06-25	16.7900	17.0700	15.9850	16.4500	-0.061%	3,806,325	-20.000%
2026-06-24	17.5000	17.7400	16.3400	16.4600	-9.511%	4,447,557	-20.049%
2026-06-23	17.5000	18.8100	17.1000	18.1900	-2.519%	3,302,906	-27.653%
2026-06-22	19.1200	19.6400	18.6450	18.6600	-0.797%	3,466,224	-29.475%
2026-06-18	18.6600	18.9600	17.8200	18.8100	+2.899%	7,947,256	-30.037%
2026-06-17	18.5100	19.1700	18.2050	18.2800	-1.562%	4,183,557	-28.009%
2026-06-16	18.1000	18.7900	17.6700	18.5700	+3.396%	5,070,090	-29.133%
2026-06-15	18.4400	18.9100	17.0000	17.9600	+1.584%	5,492,042	-26.726%
2026-06-12	17.3600	17.9100	16.8800	17.6800	+3.574%	5,839,518	-25.566%
2026-06-11	15.4800	17.1200	15.4800	17.0700	+11.569%	8,048,016	-22.906%
2026-06-10	15.6000	16.0000	15.1100	15.3000	-4.195%	4,754,959	-13.987%
2026-06-09	16.5000	16.8900	14.7000	15.9700	-2.918%	7,486,330	-17.595%
2026-06-08	17.3600	17.4800	16.0850	16.4500	+0.858%	4,660,018	-20.000%
2026-06-05	17.7700	18.0000	16.2900	16.3100	-21.132%	18,645,872	-19.313%
2026-06-04	19.5600	21.2400	19.3840	20.6800	+3.607%	3,133,347	-36.364%
2026-06-03	20.3900	21.0000	19.8200	19.9600	-3.341%	2,196,716	-34.068%
2026-06-02	19.2200	21.0000	18.6000	20.6500	+8.399%	5,626,683	-36.271%
2026-06-01	19.0100	19.9899	18.9500	19.0500	-3.103%	3,277,187	-30.919%
2026-05-29	20.7100	20.9500	19.5200	19.6600	-5.024%	4,548,368	-33.062%
2026-05-28	20.3300	20.8500	19.6700	20.7000	+1.820%	4,345,142	-36.425%
2026-05-27	19.2700	20.6850	18.9300	20.3300	+2.833%	4,644,675	-35.268%
2026-05-26	19.2850	19.8550	18.9600	19.7700	+5.949%	4,063,251	-33.434%
2026-05-22	18.9500	19.0900	18.1000	18.6600	-0.692%	2,871,925	-29.475%
2026-05-21	17.6000	18.8400	17.4900	18.7900	+6.519%	2,667,522	-29.963%
2026-05-20	17.9200	18.6900	17.3800	17.6400	+2.439%	4,674,894	-25.397%
2026-05-19	17.1000	17.2900	16.1800	17.2200	-0.462%	3,786,281	-23.577%
2026-05-18	18.1600	18.2500	17.1000	17.3000	-0.860%	3,627,035	-23.931%
2026-05-15	17.7600	17.9800	17.2800	17.4500	-4.879%	3,551,168	-24.585%
2026-05-14	19.6100	19.6400	17.9100	18.3450	-6.068%	6,202,839	-28.264%
2026-05-13	21.6700	22.3000	19.4550	19.5300	-11.709%	5,516,742	-32.616%
2026-05-12	20.6100	22.1750	19.7250	22.1200	+5.736%	5,014,022	-40.506%
2026-05-11	20.0800	21.4000	19.9200	20.9200	+6.301%	5,778,918	-37.094%
2026-05-08	20.3200	20.3700	18.8820	19.6800	-0.706%	4,940,442	-33.130%
2026-05-07	21.0400	21.3600	19.5500	19.8200	-7.210%	4,862,369	-33.602%
2026-05-06	20.6900	21.5500	20.1400	21.3600	+6.640%	4,800,686	-38.390%
2026-05-05	20.0500	20.5400	19.7300	20.0300	+2.508%	3,044,174	-34.299%
2026-05-04	21.0200	21.1000	19.2600	19.5400	-5.146%	4,698,827	-32.651%
2026-05-01	21.6400	21.6500	20.2311	20.6000	-4.982%	3,480,795	-36.117%
2026-04-30	20.0800	21.7650	19.8600	21.6800	+9.661%	4,276,749	-39.299%
2026-04-29	20.4000	20.4700	19.0750	19.7700	-4.815%	4,431,620	-33.434%
2026-04-28	20.9800	21.3600	19.8300	20.7700	-3.350%	3,682,676	-36.639%
2026-04-27	21.5300	21.7480	20.4900	21.4900	-1.962%	4,241,725	-38.762%
2026-04-24	22.4400	22.4900	21.5700	21.9200	-0.725%	2,287,771	-39.964%
2026-04-23	23.0600	23.8700	21.1850	22.0800	-5.358%	5,017,836	-40.399%
2026-04-22	22.6400	23.7500	22.4800	23.3300	+6.335%	4,348,108	-43.592%
2026-04-21	23.3400	23.7500	21.6400	21.9400	-6.119%	5,440,180	-40.018%
2026-04-20	23.0400	23.9600	22.8000	23.3700	-0.213%	5,140,718	-43.688%
2026-04-17	22.7000	24.4100	22.7000	23.4200	+2.855%	6,921,412	-43.809%
2026-04-16	20.5800	23.3450	20.0000	22.7700	+8.429%	9,872,815	-42.205%
2026-04-15	21.5200	22.5362	20.3600	21.0000	-3.670%	7,728,818	-37.333%
2026-04-14	20.7000	21.8300	20.2300	21.8000	+5.723%	5,691,501	-39.633%
2026-04-13	17.5600	20.6900	17.4000	20.6200	+15.324%	7,394,469	-36.178%
2026-04-10	17.7900	18.3500	17.5304	17.8800	+1.418%	2,585,967	-26.398%
2026-04-09	17.2700	18.0100	17.0800	17.6300	0.000%	3,461,477	-25.355%
2026-04-08	17.2500	17.7100	16.5200	17.6300	+10.256%	5,922,982	-25.355%
2026-04-07	16.6300	16.7300	15.4600	15.9900	-3.848%	4,462,215	-17.699%
2026-04-06	15.6200	16.9600	15.4400	16.6300	+8.268%	6,616,309	-20.866%
2026-04-02	14.2300	15.6400	14.0000	15.3600	+2.264%	4,146,015	-14.323%
2026-04-01	14.9900	15.4400	14.5350	15.0200	+3.729%	3,574,865	-12.383%
2026-03-31	13.5600	14.6400	13.5200	14.4800	+5.156%	5,758,412	-9.116%
2026-03-30	15.0500	15.3300	13.5200	13.7700	-7.646%	4,538,092	-4.430%
2026-03-27	14.5100	15.4000	14.4004	14.9100	+1.567%	5,609,157	-11.737%
2026-03-26	15.6500	15.6600	14.3400	14.6800	-10.159%	8,063,736	-10.354%
2026-03-25	14.9900	16.3800	14.9200	16.3400	+10.968%	8,230,620	-19.461%
2026-03-24	16.1900	16.2500	14.6200	14.7250	-13.024%	12,756,316	-10.628%
2026-03-23	16.3300	17.5200	15.8200	16.9300	+4.506%	8,763,561	-22.268%
2026-03-20	17.7600	18.1000	15.9100	16.2000	-5.704%	8,275,461	-18.765%
2026-03-19	15.5700	17.3900	15.2100	17.1800	-3.375%	8,909,511	-23.399%
2026-03-18	18.1600	18.3900	17.4100	17.7800	-2.093%	4,815,650	-25.984%
2026-03-17	18.3050	18.8500	17.1500	18.1600	-5.858%	7,959,444	-27.533%
2026-03-16	20.7000	21.5000	19.0000	19.2900	-1.957%	8,453,831	-31.778%
2026-03-13	20.6200	20.7700	18.9500	19.6750	-6.576%	6,055,421	-33.113%
2026-03-12	21.9100	21.9500	20.3600	21.0600	-5.476%	4,885,872	-37.512%
2026-03-11	20.8100	22.5500	20.6000	22.2800	+4.650%	5,144,913	-40.934%
2026-03-10	19.9400	22.1499	19.8850	21.2900	+8.071%	8,452,859	-38.187%
2026-03-09	18.0000	19.7500	17.6800	19.7000	+5.235%	4,859,926	-33.198%
2026-03-06	18.8000	19.6500	18.1400	18.7200	-3.005%	5,153,785	-29.701%
2026-03-05	20.0200	20.6300	18.0305	19.3000	-1.279%	6,446,090	-31.813%
2026-03-04	19.4700	19.7953	18.8300	19.5500	+1.034%	3,393,742	-32.685%
2026-03-03	17.9400	19.7500	16.8600	19.3500	-6.612%	9,947,478	-31.990%
2026-03-02	19.2000	20.8800	19.1400	20.7200	+12.670%	8,874,390	-36.486%
2026-02-27	17.7250	18.5100	17.6000	18.3900	+3.083%	5,783,045	-28.439%
2026-02-26	16.8500	17.8400	16.7100	17.8400	+6.826%	3,644,273	-26.233%
2026-02-25	17.0000	17.3100	16.4800	16.7000	+0.724%	3,095,580	-21.198%
2026-02-24	15.4500	17.1200	15.3300	16.5800	+7.175%	6,191,760	-20.627%
2026-02-23	14.7000	15.4800	14.4400	15.4700	+4.953%	2,658,891	-14.932%
2026-02-20	14.4900	15.2200	14.3000	14.7400	+1.097%	2,082,791	-10.719%
2026-02-19	14.2700	14.6300	13.8000	14.5800	+0.482%	1,994,910	-9.739%
2026-02-18	13.3100	14.6300	13.1700	14.5100	+7.243%	3,193,476	-9.304%
2026-02-17	13.7700	13.8100	12.8000	13.5300	-2.240%	2,899,303	-2.735%
2026-02-13	12.8700	14.0900	12.5600	13.8400	+8.379%	2,819,236	-4.913%
2026-02-12	13.8200	13.8200	12.3000	12.7700	-9.944%	6,052,684	+3.054%
2026-02-11	14.6500	14.8800	13.2100	14.1800	+0.141%	4,478,806	-7.193%
2026-02-10	14.8500	14.8500	14.1500	14.1600	-4.518%	3,086,305	-7.062%
2026-02-09	14.2100	14.9150	13.9300	14.8300	+5.177%	3,686,254	-11.261%
2026-02-06	13.2000	14.1400	13.2000	14.1000	+11.024%	4,326,813	-6.667%
2026-02-05	12.8100	13.8400	12.6800	12.7000	-4.940%	5,909,945	+3.622%
2026-02-04	13.1000	13.8150	12.6100	13.3600	-0.224%	6,136,445	-1.497%
2026-02-03	11.8300	13.6000	11.7300	13.3900	+17.974%	7,909,023	-1.718%
2026-02-02	11.4300	12.3800	11.0500	11.3500	+0.531%	3,838,746	+15.947%
2026-01-30	10.9200	11.7600	10.8400	11.2900	-1.311%	5,675,566	+16.563%
2026-01-29	11.9000	11.9500	10.9300	11.4400	-5.533%	7,115,047	+15.035%
2026-01-28	11.3400	12.1791	11.2900	12.1100	+9.099%	7,081,227	+8.671%
2026-01-27	11.6200	11.6450	10.5600	11.1000	-4.145%	6,001,982	+18.559%
2026-01-26	11.8500	12.9800	11.5400	11.5800	+4.137%	11,536,177	+13.644%
2026-01-23	10.6800	11.2400	10.6200	11.1200	+6.208%	6,771,619	+18.345%
2026-01-22	10.2000	10.7100	10.0100	10.4700	+3.254%	5,070,647	+25.692%
2026-01-21	9.6900	10.2900	9.5400	10.1400	+7.415%	13,018,777	+29.783%
2026-01-20	8.3000	9.4600	8.2800	9.4400	+8.881%	7,470,862	+39.407%
2026-01-16	8.8100	9.0300	8.6000	8.6700	-3.667%	2,283,070	+51.788%
2026-01-15	8.9000	9.0800	8.5400	9.0000	-0.332%	3,140,314	+46.222%
2026-01-14	8.9700	9.1300	8.6250	9.0300	-0.660%	3,099,197	+45.736%
2026-01-13	9.2400	9.3000	9.0600	9.0900	0.000%	2,609,174	+44.774%
2026-01-12	8.8900	9.1000	8.7100	9.0900	+5.330%	2,546,906	+44.774%
2026-01-09	9.3100	9.3700	8.3750	8.6300	-7.304%	3,562,546	+52.491%
2026-01-08	9.6600	9.6600	9.2450	9.3100	-2.103%	1,390,822	+41.353%
2026-01-07	9.5100	9.6200	9.1900	9.5100	-2.361%	2,157,167	+38.381%
2026-01-06	9.6000	9.9700	9.5200	9.7400	+1.353%	2,291,977	+35.113%
2026-01-05	8.9000	9.6400	8.7700	9.6100	+9.205%	6,654,712	+36.941%
2026-01-02	8.7800	8.9300	8.5600	8.8000	-0.114%	1,355,075	+49.545%
2025-12-31	8.8200	8.9100	8.7300	8.8100	-0.900%	1,184,220	+49.376%
2025-12-30	9.3100	9.3500	8.8750	8.8900	-3.996%	1,756,459	+48.031%
2025-12-29	9.2100	9.5000	9.0000	9.2600	-2.218%	1,827,182	+42.117%
2025-12-26	9.5800	9.5800	9.2100	9.4700	+0.318%	1,024,948	+38.965%
2025-12-24	8.9500	9.5150	8.8500	9.4400	+6.787%	1,743,075	+39.407%
2025-12-23	8.7100	8.8500	8.5700	8.8400	0.000%	1,577,690	+48.869%
2025-12-22	8.6200	8.9700	8.5750	8.8400	+4.492%	2,133,949	+48.869%
2025-12-19	8.4800	8.9900	8.2300	8.4600	+1.317%	4,009,620	+55.556%
2025-12-18	7.9600	8.6300	7.9000	8.3500	+6.641%	4,879,844	+57.605%
2025-12-17	8.0900	8.5500	7.8000	7.8300	-1.880%	4,380,535	+68.072%
2025-12-16	7.2600	8.0000	7.2600	7.9800	+9.166%	4,486,634	+64.912%
2025-12-15	6.9300	7.4800	6.9300	7.3100	+8.136%	3,967,414	+80.027%
2025-12-12	6.9000	6.9900	6.6350	6.7600	+0.595%	1,350,206	+94.675%
2025-12-11	6.7800	6.8550	6.4000	6.7200	-1.176%	2,704,757	+95.833%
2025-12-10	7.0300	7.0600	6.5800	6.8000	-4.090%	3,906,500	+93.529%
2025-12-09	6.8400	7.1500	6.6000	7.0900	-10.253%	10,817,250	+85.614%
2025-12-08	7.4550	8.1650	7.4400	7.9000	+9.116%	2,996,142	+66.582%
2025-12-05	7.3100	7.3400	7.0100	7.2400	+0.556%	1,480,363	+81.768%
2025-12-04	6.6650	7.2400	6.5700	7.2000	+7.784%	2,179,372	+82.778%
2025-12-03	6.7700	6.8200	6.4000	6.6800	-1.909%	1,347,868	+97.006%
2025-12-02	6.4400	6.9600	6.3100	6.8100	+5.910%	1,730,191	+93.245%
2025-12-01	6.8500	6.8900	6.1650	6.4300	-6.268%	1,744,363	+104.666%
2025-11-28	6.5450	6.8600	6.4800	6.8600	+7.524%	1,757,874	+91.837%
2025-11-26	6.2500	6.5100	6.1400	6.3800	+2.903%	2,151,601	+106.270%
2025-11-25	6.1800	6.4700	6.0100	6.2000	+3.679%	2,185,910	+112.258%
2025-11-24	5.7000	6.0300	5.6523	5.9800	+6.977%	1,686,088	+120.067%
2025-11-21	5.5000	5.6950	5.4350	5.5900	-1.062%	1,225,198	+135.420%
2025-11-20	6.3150	6.4150	5.6500	5.6500	-7.830%	1,576,887	+132.920%
2025-11-19	6.1700	6.5464	6.0701	6.1300	+2.167%	1,243,923	+114.682%
2025-11-18	6.3500	6.4700	5.8700	6.0000	-7.550%	1,925,399	+119.333%
2025-11-17	6.6300	7.0550	6.4400	6.4900	-1.517%	1,324,877	+102.773%
2025-11-14	6.5800	6.9400	6.4801	6.5900	-3.655%	1,358,152	+99.697%
2025-11-13	6.9100	7.1799	6.7400	6.8400	-1.583%	1,193,786	+92.398%
2025-11-12	7.0700	7.2700	6.9300	6.9500	-2.933%	1,124,812	+89.353%
2025-11-11	7.1200	7.2100	6.8600	7.1600	+0.140%	802,519	+83.799%
2025-11-10	7.2500	7.3500	7.0800	7.1500	+2.143%	1,757,328	+84.056%
2025-11-07	6.3550	7.0400	6.2700	7.0000	+9.204%	2,954,348	+88.000%
2025-11-06	6.1600	6.5250	5.9400	6.4100	+5.428%	2,746,785	+105.304%
2025-11-05	6.2000	6.3350	6.0200	6.0800	-1.935%	1,941,710	+116.447%
2025-11-04	6.0700	6.3100	6.0300	6.2000	-5.199%	1,704,585	+112.258%
2025-11-03	6.7600	6.7900	6.2300	6.5400	-8.275%	2,250,978	+101.223%
2025-10-31	6.9700	7.1600	6.8100	7.1300	+5.473%	1,282,870	+84.572%
2025-10-30	6.7000	7.0400	6.6400	6.7600	-4.654%	3,310,097	+94.675%
2025-10-29	7.8100	7.8500	7.0050	7.0900	-4.576%	3,364,674	+85.614%
2025-10-28	7.2700	7.5400	7.0200	7.4300	+11.228%	2,919,992	+77.120%
2025-10-27	6.4000	6.8500	6.1744	6.6800	-3.885%	3,962,028	+97.006%
2025-10-24	7.7100	7.7900	6.8400	6.9500	-8.793%	3,105,136	+89.353%
2025-10-23	7.8100	7.9800	7.5450	7.6200	-0.910%	1,147,976	+72.703%
2025-10-22	7.5850	8.1300	7.3100	7.6900	-8.234%	3,731,456	+71.131%
2025-10-21	8.3100	8.4600	7.6800	8.3800	-6.889%	3,684,927	+57.041%
2025-10-20	8.7800	9.0580	8.1100	9.0000	+9.489%	3,019,919	+46.222%
2025-10-17	7.6700	8.2600	7.3700	8.2200	-3.408%	5,103,361	+60.097%
2025-10-16	9.6800	9.9100	8.4640	8.5100	-12.178%	4,640,706	+54.642%
2025-10-15	10.4100	10.6800	8.5400	9.6900	-2.711%	9,753,953	+35.810%
2025-10-14	9.4950	10.2700	8.5101	9.9600	+15.278%	8,955,938	+32.129%
2025-10-13	8.2000	8.8500	8.1900	8.6400	+11.484%	4,813,115	+52.315%
2025-10-10	7.5600	7.8000	7.5200	7.7500	-1.022%	5,039,421	+69.806%
2025-10-09	7.9900	8.0842	7.6400	7.8300	+2.353%	3,187,012	+68.072%
2025-10-08	7.6950	7.7900	7.4800	7.6500	+7.444%	3,528,273	+72.026%
2025-10-07	7.0700	7.2800	6.8100	7.1200	+6.428%	2,554,731	+84.831%
2025-10-06	6.4800	7.1800	6.4100	6.6900	+6.190%	3,548,248	+96.712%
2025-10-03	6.3000	6.4500	6.1300	6.3000	+2.439%	1,476,675	+108.889%
2025-10-02	6.0000	6.2500	5.9200	6.1500	+2.500%	1,476,524	+113.984%
2025-10-01	5.8900	6.1200	5.8250	6.0000	-0.498%	1,022,270	+119.333%
2025-09-30	6.2250	6.2250	5.9600	6.0300	-1.148%	971,197	+118.242%
2025-09-29	6.0900	6.3500	5.9600	6.1000	+2.867%	2,026,837	+115.738%
2025-09-26	5.7750	6.0100	5.7100	5.9300	+4.956%	2,079,923	+121.922%
2025-09-25	5.5200	5.6900	5.2500	5.6500	+0.893%	1,025,007	+132.920%
2025-09-24	5.9000	6.0200	5.5600	5.6000	-5.882%	1,475,317	+135.000%
2025-09-23	5.4500	5.9800	5.4000	5.9500	+12.264%	2,913,900	+121.176%
2025-09-22	5.3300	5.4200	5.2400	5.3000	+4.536%	1,198,393	+148.302%
2025-09-19	5.0000	5.0750	4.8800	5.0700	+2.218%	860,074	+159.566%
2025-09-18	4.9300	5.0800	4.7600	4.9600	+1.639%	717,008	+165.323%
2025-09-17	4.9100	4.9200	4.7500	4.8800	+0.205%	538,461	+169.672%
2025-09-16	4.9450	5.0400	4.7200	4.8700	+1.247%	1,251,975	+170.226%
2025-09-15	4.5400	4.8300	4.5100	4.8100	+7.848%	694,188	+173.597%
2025-09-12	4.6100	4.6777	4.4500	4.4600	-1.762%	435,328	+195.067%
2025-09-11	4.4600	4.6100	4.4600	4.5400	+2.022%	500,779	+189.868%
2025-09-10	4.3700	4.5100	4.3200	4.4500	+0.451%	600,557	+195.730%
2025-09-09	4.4450	4.6000	4.3000	4.4300	-4.113%	842,578	+197.065%
2025-09-08	4.2700	4.6300	4.1510	4.6200	+11.594%	1,296,859	+184.848%
2025-09-05	4.1900	4.3300	4.1000	4.1400	-1.896%	277,037	+217.874%
2025-09-04	4.2000	4.2300	4.1000	4.2200	+0.238%	282,035	+211.848%
2025-09-03	4.3200	4.3400	3.9800	4.2100	-4.100%	821,516	+212.589%
2025-09-02	4.4700	4.5100	4.3020	4.3900	-1.348%	364,621	+199.772%
2025-08-29	4.4500	4.5600	4.2100	4.4500	-0.224%	610,172	+195.730%
2025-08-28	4.2900	4.5300	4.1800	4.4600	+5.938%	886,993	+195.067%
2025-08-27	4.2500	4.3300	4.0700	4.2100	-1.636%	542,717	+212.589%
2025-08-26	4.2200	4.3700	4.0300	4.2800	-0.233%	684,709	+207.477%
2025-08-25	4.0800	4.2900	3.9700	4.2900	+0.234%	818,662	+206.760%
2025-08-22	4.1500	4.3300	4.1500	4.2800	0.000%	516,150	+207.477%
2025-08-21	4.2800	4.3100	4.1700	4.2800	+1.905%	541,001	+207.477%
2025-08-20	4.3000	4.4300	4.1700	4.2000	+3.448%	1,127,083	+213.333%
2025-08-19	4.4200	4.5200	4.0000	4.0600	-13.248%	1,264,565	+224.138%
2025-08-18	4.5300	4.6900	4.4400	4.6800	+4.464%	418,824	+181.197%
2025-08-15	4.6000	4.7000	4.2300	4.4800	-4.883%	1,122,762	+193.750%
2025-08-14	4.5900	4.7200	4.5200	4.7100	-0.423%	727,391	+179.406%
2025-08-13	4.6900	4.7300	4.5100	4.7300	+4.646%	768,242	+178.224%
2025-08-12	4.5300	4.7500	4.3500	4.5200	+2.727%	1,276,902	+191.150%
2025-08-11	4.3100	4.4700	4.2650	4.4000	+6.796%	988,365	+199.091%
2025-08-08	3.9800	4.1577	3.9800	4.1200	+3.518%	544,868	+219.417%
2025-08-07	4.0800	4.1250	3.8832	3.9800	-3.632%	930,411	+230.653%
2025-08-06	4.2500	4.2500	4.0500	4.1300	-0.482%	528,579	+218.644%
2025-08-05	4.2600	4.4250	4.1000	4.1500	-0.240%	756,296	+217.108%
2025-08-04	3.9600	4.1900	3.9000	4.1600	+10.638%	786,712	+216.346%
2025-08-01	3.9000	3.9300	3.6400	3.7600	+1.897%	671,048	+250.000%
2025-07-31	3.6400	3.8500	3.5800	3.6900	+5.429%	1,019,828	+256.640%
2025-07-30	3.4100	3.8000	3.3000	3.5000	+2.339%	858,776	+276.000%
2025-07-29	3.7300	3.8100	3.1600	3.4200	-4.735%	2,507,580	+284.795%
2025-07-28	3.8600	3.9200	3.5500	3.5900	-8.651%	1,468,685	+266.574%
2025-07-25	4.0300	4.0800	3.9050	3.9300	-11.486%	1,567,076	+234.860%
2025-07-24	4.4100	4.5200	4.2200	4.4400	-1.552%	2,036,590	+196.396%
2025-07-23	4.5000	4.5200	4.3900	4.5100	+0.222%	994,234	+191.796%
2025-07-22	4.5400	4.6400	4.3350	4.5000	-0.442%	707,868	+192.444%
2025-07-21	4.5000	4.6700	4.4226	4.5200	-0.221%	1,184,252	+191.150%
2025-07-18	4.4300	4.6000	4.3600	4.5300	-0.220%	879,140	+190.508%
2025-07-17	4.7500	4.7700	4.5000	4.5400	-6.776%	1,010,249	+189.868%
2025-07-16	5.1200	5.1200	4.7000	4.8700	-0.205%	1,465,593	+170.226%
2025-07-15	5.0800	5.1500	4.8500	4.8800	+2.306%	2,247,697	+169.672%
2025-07-14	5.0200	5.5000	4.7000	4.7700	-87.788%	4,789,961	+175.891%
2012-02-14	39.4350	39.4350	38.8845	39.0599	-0.497%	23,896	-66.308%
2012-02-13	39.4200	39.5699	39.2550	39.2550	+0.268%	7,449	-66.476%
2012-02-10	39.4650	39.8250	39.1500	39.1500	-1.211%	20,742	-66.386%
2012-02-09	39.3150	39.8250	39.3000	39.6300	+0.801%	14,630	-66.793%
2012-02-08	39.3450	39.5550	39.3000	39.3150	-0.076%	16,123	-66.527%
2012-02-07	39.3900	39.5700	39.3300	39.3450	+0.115%	7,119	-66.552%
2012-02-06	39.7200	39.8550	39.3000	39.3000	-0.565%	8,668	-66.514%
2012-02-03	39.4500	39.7800	39.4500	39.5235	+0.186%	6,256	-66.703%
2012-02-02	39.4650	39.6450	39.4500	39.4500	-0.038%	6,085	-66.641%
2012-02-01	39.2400	39.4950	39.2400	39.4650	+0.114%	7,687	-66.654%
2012-01-31	39.3750	39.5550	39.2250	39.4200	-0.341%	9,303	-66.616%
2012-01-30	39.2099	39.5699	39.0900	39.5550	+1.034%	8,461	-66.730%
2012-01-27	39.3750	39.5400	39.0840	39.1500	-0.571%	10,647	-66.386%
2012-01-26	39.4500	39.6600	39.3750	39.3750	0.000%	12,514	-66.578%
2012-01-25	39.3150	39.4125	39.1950	39.3750	-0.114%	12,968	-66.578%
2012-01-24	39.6000	39.6000	39.2100	39.4200	-0.341%	14,617	-66.616%
2012-01-23	39.0150	39.6750	39.0150	39.5550	+0.918%	5,424	-66.730%
2012-01-20	38.8800	39.4200	38.8500	39.1950	+0.771%	19,979	-66.424%
2012-01-19	38.9250	39.0186	38.8050	38.8950	+0.039%	10,419	-66.165%
2012-01-18	38.9100	39.0600	38.7900	38.8800	-0.193%	7,926	-66.152%
2012-01-17	39.3000	39.3000	38.9252	38.9550	-0.878%	12,935	-66.217%
2012-01-13	39.0000	39.3450	39.0000	39.3000	+0.383%	15,314	-66.514%
2012-01-12	39.3750	39.4200	39.0150	39.1500	-0.191%	19,497	-66.386%
2012-01-11	39.4950	39.6150	39.2250	39.2250	-0.684%	15,050	-66.450%
2012-01-10	39.7500	39.7950	39.3000	39.4950	-0.642%	21,199	-66.679%
2012-01-09	39.6900	39.8100	39.6300	39.7500	+0.151%	5,491	-66.893%
2012-01-06	39.7200	39.8850	39.6750	39.6900	-0.377%	14,319	-66.843%
2012-01-05	39.6300	40.0350	39.6300	39.8400	+0.340%	13,941	-66.968%
2012-01-04	39.9600	39.9600	39.7050	39.7050	-0.113%	5,887	-66.856%
2012-01-03	40.0200	40.0950	39.7500	39.7500	-0.075%	12,255	-66.893%
2011-12-30	39.7650	40.1250	39.7500	39.7800	-0.113%	5,739	-66.918%
2011-12-29	39.7500	39.8700	39.7500	39.8250	+0.340%	5,503	-66.955%
2011-12-28	39.4800	39.9900	39.4800	39.6900	+0.532%	12,367	-66.843%
2011-12-27	39.8850	40.0650	39.4800	39.4800	-1.127%	11,072	-66.667%
2011-12-23	39.7950	39.9750	39.7950	39.9300	+0.339%	4,195	-67.042%
2011-12-22	39.7950	40.1250	39.7950	39.7950	0.000%	7,961	-66.931%
2011-12-21	39.7200	39.9599	39.7200	39.7950	+0.189%	8,256	-66.931%
2011-12-20	39.7920	39.9000	39.4200	39.7200	+0.113%	10,292	-66.868%
2011-12-19	39.3300	39.8348	39.3300	39.6750	+0.724%	10,512	-66.830%
2011-12-16	39.4950	39.5550	39.3900	39.3900	0.000%	3,749	-66.591%
2011-12-15	39.6600	39.6600	39.2700	39.3900	-1.315%	7,120	-66.591%
2011-12-14	40.0800	40.0950	39.8486	39.9150	0.000%	10,620	-67.030%
2011-12-13	39.8700	40.1250	39.8250	39.9150	0.000%	13,355	-67.030%
2011-12-12	39.9750	40.0350	39.7950	39.9150	-0.150%	9,871	-67.030%
2011-12-09	39.9900	40.0935	39.7500	39.9750	+0.414%	7,928	-67.079%
2011-12-08	39.7200	40.0800	39.7200	39.8100	-0.075%	8,999	-66.943%
2011-12-07	39.5550	39.9600	39.5550	39.8400	+0.226%	8,465	-66.968%
2011-12-06	39.6300	39.9741	39.5250	39.7500	+0.227%	9,648	-66.893%
2011-12-05	39.6750	39.8850	39.4575	39.6600	+0.380%	5,867	-66.818%
2011-12-02	39.9900	39.9900	39.4950	39.5100	-0.754%	14,449	-66.692%
2011-12-01	39.9000	39.9900	39.7860	39.8100	-0.263%	8,062	-66.943%
2011-11-30	39.9150	40.0500	39.8250	39.9150	+0.038%	11,663	-67.030%
2011-11-29	39.7500	40.0500	39.6000	39.9000	+0.567%	10,768	-67.018%
2011-11-28	39.7500	39.7500	39.6150	39.6750	-0.076%	3,315	-66.830%
2011-11-25	39.6600	39.7500	39.6000	39.7050	-0.038%	4,726	-66.856%
2011-11-23	39.4842	39.7350	39.4651	39.7200	+0.379%	6,647	-66.868%
2011-11-22	39.7050	39.7500	39.4350	39.5700	+0.114%	9,361	-66.742%
2011-11-21	39.3452	39.6000	39.1650	39.5250	+0.190%	9,354	-66.705%
2011-11-18	39.0900	39.4950	39.0900	39.4500	+0.766%	7,193	-66.641%
2011-11-17	39.0000	39.1950	39.0000	39.1500	+0.038%	10,143	-66.386%
2011-11-16	39.0600	39.1800	39.0345	39.1350	-0.115%	14,364	-66.373%
2011-11-15	39.1200	39.1800	39.0450	39.1800	+0.038%	7,480	-66.411%
2011-11-14	38.9700	39.3113	38.9700	39.1650	+0.176%	10,671	-66.399%

.dark-mode .zPfFV2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPfFV2{ color: #333333; background-color: white; border: 2px solid #333333; }ALMAlmonty Industries Inc. Common Sharesstock NASDAQ

ALM
Almonty Industries Inc. Common Shares
stock NASDAQ