Dark

AII
ALMONTY INDUSTRIES INC
stock TSE

Inactive

Aug 2, 2024

0.6700CAD+1.515%(+0.0100)98,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.6700	0.6700	0.6500	0.6700	+1.515%	98,900	0.000%
2024-08-01	0.6700	0.6700	0.6600	0.6600	-1.493%	33,636	+1.515%
2024-07-31	0.6600	0.6700	0.6600	0.6700	+1.515%	66,665	0.000%
2024-07-30	0.6700	0.6700	0.6600	0.6600	-1.493%	2,000	+1.515%
2024-07-29	0.6700	0.6700	0.6700	0.6700	0.000%	28,070	0.000%
2024-07-26	0.6500	0.6700	0.6500	0.6700	+3.077%	25,133	0.000%
2024-07-25	0.6600	0.6600	0.6400	0.6500	+1.563%	29,500	+3.077%
2024-07-24	0.6400	0.6500	0.6400	0.6400	-1.538%	69,515	+4.688%
2024-07-23	0.6600	0.6600	0.6500	0.6500	0.000%	28,845	+3.077%
2024-07-22	0.6500	0.6600	0.6500	0.6500	-2.985%	128,469	+3.077%
2024-07-19	0.6700	0.6700	0.6600	0.6700	0.000%	86,750	0.000%
2024-07-18	0.6700	0.6800	0.6600	0.6700	+1.515%	116,590	0.000%
2024-07-17	0.6500	0.6600	0.6500	0.6600	0.000%	121,400	+1.515%
2024-07-16	0.6500	0.6600	0.6500	0.6600	0.000%	64,000	+1.515%
2024-07-15	0.6600	0.6600	0.6400	0.6600	+1.538%	37,878	+1.515%
2024-07-12	0.6100	0.6600	0.6100	0.6500	+4.839%	191,895	+3.077%
2024-07-11	0.6200	0.6300	0.6100	0.6200	0.000%	65,000	+8.065%
2024-07-10	0.6200	0.6200	0.6200	0.6200	-1.587%	96,522	+8.065%
2024-07-09	0.6400	0.6400	0.6300	0.6300	-1.563%	38,144	+6.349%
2024-07-08	0.6600	0.6600	0.6300	0.6400	-3.030%	73,900	+4.688%
2024-07-05	0.6600	0.6600	0.6500	0.6600	-1.493%	15,307	+1.515%
2024-07-04	0.6600	0.6700	0.6600	0.6700	-1.471%	9,500	0.000%
2024-07-03	0.6700	0.6800	0.6600	0.6800	-1.449%	56,880	-1.471%
2024-07-02	0.6100	0.6900	0.6100	0.6900	+15.000%	105,739	-2.899%
2024-06-28	0.6000	0.6100	0.6000	0.6000	+1.695%	110,874	+11.667%
2024-06-27	0.5900	0.6000	0.5900	0.5900	0.000%	98,500	+13.559%
2024-06-26	0.6000	0.6000	0.5900	0.5900	-3.279%	52,491	+13.559%
2024-06-25	0.6000	0.6100	0.5900	0.6100	0.000%	201,715	+9.836%
2024-06-24	0.6200	0.6200	0.6000	0.6100	-1.613%	226,014	+9.836%
2024-06-21	0.6100	0.6500	0.6000	0.6200	0.000%	421,050	+8.065%
2024-06-20	0.6300	0.6300	0.6200	0.6200	-1.587%	20,900	+8.065%
2024-06-19	0.6300	0.6300	0.6200	0.6300	-1.563%	58,435	+6.349%
2024-06-18	0.6400	0.6400	0.6400	0.6400	0.000%	21,745	+4.688%
2024-06-17	0.6300	0.6400	0.6300	0.6400	0.000%	107,250	+4.688%
2024-06-14	0.6400	0.6400	0.6400	0.6400	0.000%	6,600	+4.688%
2024-06-13	0.6500	0.6500	0.6300	0.6400	-1.538%	92,498	+4.688%
2024-06-12	0.6500	0.6500	0.6400	0.6500	0.000%	86,601	+3.077%
2024-06-11	0.6500	0.6600	0.6500	0.6500	0.000%	15,500	+3.077%
2024-06-10	0.6600	0.6600	0.6500	0.6500	-1.515%	10,000	+3.077%
2024-06-07	0.6600	0.6600	0.6600	0.6600	0.000%	56,825	+1.515%
2024-06-06	0.6600	0.6600	0.6600	0.6600	0.000%	44,455	+1.515%
2024-06-05	0.6700	0.6700	0.6500	0.6600	-2.941%	101,900	+1.515%
2024-06-04	0.6800	0.6800	0.6600	0.6800	-2.857%	166,660	-1.471%
2024-06-03	0.6900	0.7000	0.6900	0.7000	+1.449%	44,000	-4.286%
2024-05-31	0.6900	0.6900	0.6800	0.6900	+1.471%	105,294	-2.899%
2024-05-30	0.6900	0.6900	0.6800	0.6800	-2.857%	114,790	-1.471%
2024-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	297,000	-4.286%
2024-05-28	0.7000	0.7000	0.6900	0.7000	-1.408%	80,000	-4.286%
2024-05-27	0.7000	0.7100	0.6900	0.7100	+2.899%	75,700	-5.634%
2024-05-24	0.6900	0.7000	0.6800	0.6900	-2.817%	412,418	-2.899%
2024-05-23	0.7000	0.7100	0.6900	0.7100	0.000%	393,000	-5.634%
2024-05-22	0.7100	0.7100	0.7100	0.7100	-4.054%	400,000	-5.634%
2024-05-21	0.7100	0.7400	0.7100	0.7400	+2.778%	424,189	-9.459%
2024-05-17	0.6900	0.7200	0.6900	0.7200	+4.348%	328,000	-6.944%
2024-05-16	0.6800	0.6900	0.6800	0.6900	+1.471%	235,551	-2.899%
2024-05-15	0.7000	0.7000	0.6800	0.6800	-5.556%	95,038	-1.471%
2024-05-14	0.6500	0.7200	0.6400	0.7200	+10.769%	950,608	-6.944%
2024-05-13	0.6300	0.6500	0.6300	0.6500	0.000%	233,772	+3.077%
2024-05-10	0.6400	0.6500	0.6400	0.6500	+1.563%	118,600	+3.077%
2024-05-09	0.6300	0.6500	0.6300	0.6400	-1.538%	79,040	+4.688%
2024-05-08	0.6300	0.6500	0.6300	0.6500	+1.563%	53,430	+3.077%
2024-05-07	0.6300	0.6400	0.6300	0.6400	0.000%	154,567	+4.688%
2024-05-06	0.6300	0.6400	0.6300	0.6400	0.000%	124,790	+4.688%
2024-05-02	0.6300	0.6400	0.6300	0.6400	+1.587%	100,000	+4.688%
2024-05-01	0.6300	0.6300	0.6200	0.6300	0.000%	29,000	+6.349%
2024-04-30	0.6500	0.6500	0.6300	0.6300	-5.970%	101,500	+6.349%
2024-04-29	0.6300	0.6700	0.6300	0.6700	+8.065%	494,405	0.000%
2024-04-26	0.6200	0.6200	0.6200	0.6200	0.000%	159,500	+8.065%
2024-04-24	0.6200	0.6200	0.6100	0.6200	0.000%	117,177	+8.065%
2024-04-23	0.6100	0.6200	0.6100	0.6200	+1.639%	105,790	+8.065%
2024-04-22	0.6100	0.6100	0.6000	0.6100	+3.390%	133,324	+9.836%
2024-04-19	0.6000	0.6000	0.5900	0.5900	-3.279%	134,500	+13.559%
2024-04-18	0.6100	0.6100	0.6000	0.6100	+3.390%	82,000	+9.836%
2024-04-16	0.6100	0.6100	0.5800	0.5900	-3.279%	74,000	+13.559%
2024-04-15	0.6100	0.6200	0.6000	0.6100	0.000%	55,641	+9.836%
2024-04-12	0.6100	0.6200	0.6000	0.6100	0.000%	54,100	+9.836%
2024-04-11	0.6100	0.6200	0.6100	0.6100	-1.613%	49,200	+9.836%
2024-04-10	0.6100	0.6200	0.6100	0.6200	0.000%	123,550	+8.065%
2024-04-08	0.6100	0.6200	0.6100	0.6200	+1.639%	12,015	+8.065%
2024-04-05	0.6200	0.6200	0.6000	0.6100	0.000%	51,300	+9.836%
2024-04-04	0.6100	0.6100	0.6000	0.6100	+1.667%	55,200	+9.836%
2024-04-03	0.6100	0.6100	0.6000	0.6000	0.000%	54,500	+11.667%
2024-04-02	0.6200	0.6200	0.6000	0.6000	-3.226%	72,916	+11.667%
2024-04-01	0.6200	0.6200	0.6200	0.6200	+1.639%	52,000	+8.065%
2024-03-28	0.6200	0.6200	0.6000	0.6100	-1.613%	113,765	+9.836%
2024-03-27	0.6100	0.6200	0.6100	0.6200	0.000%	69,405	+8.065%
2024-03-26	0.6200	0.6200	0.6200	0.6200	0.000%	109,500	+8.065%
2024-03-25	0.6300	0.6300	0.6200	0.6200	0.000%	10,640	+8.065%
2024-03-22	0.6200	0.6300	0.6200	0.6200	0.000%	49,000	+8.065%
2024-03-21	0.6000	0.6300	0.6000	0.6200	0.000%	88,674	+8.065%
2024-03-20	0.6000	0.6200	0.6000	0.6200	+3.333%	45,565	+8.065%
2024-03-19	0.5900	0.6000	0.5900	0.6000	+1.695%	24,013	+11.667%
2024-03-15	0.5800	0.5900	0.5800	0.5900	+1.724%	173,137	+13.559%
2024-03-14	0.6100	0.6100	0.5800	0.5800	-4.918%	86,550	+15.517%
2024-03-13	0.6100	0.6100	0.6000	0.6100	0.000%	106,900	+9.836%
2024-03-12	0.6100	0.6100	0.6050	0.6100	0.000%	61,000	+9.836%
2024-03-11	0.6000	0.6100	0.6000	0.6100	0.000%	188,500	+9.836%
2024-03-07	0.6100	0.6100	0.6100	0.6100	0.000%	4,000	+9.836%
2024-03-06	0.6100	0.6100	0.6000	0.6100	-1.613%	68,142	+9.836%
2024-03-04	0.6200	0.6200	0.6200	0.6200	+1.639%	45,500	+8.065%
2024-03-01	0.6200	0.6200	0.6100	0.6100	0.000%	10,000	+9.836%
2024-02-29	0.6200	0.6200	0.6100	0.6100	-1.613%	14,696	+9.836%
2024-02-28	0.6100	0.6200	0.6100	0.6200	+1.639%	56,000	+8.065%
2024-02-27	0.6100	0.6100	0.6000	0.6100	-1.613%	35,500	+9.836%
2024-02-26	0.6100	0.6200	0.6100	0.6200	+1.639%	81,552	+8.065%
2024-02-23	0.6100	0.6300	0.6100	0.6100	0.000%	36,500	+9.836%
2024-02-22	0.6200	0.6200	0.6100	0.6100	-6.154%	118,158	+9.836%
2024-02-21	0.6400	0.6500	0.6300	0.6500	-1.515%	221,400	+3.077%
2024-02-20	0.6300	0.6900	0.6300	0.6600	+10.000%	204,449	+1.515%
2024-02-16	0.5900	0.6000	0.5900	0.6000	+1.695%	100,300	+11.667%
2024-02-15	0.6000	0.6000	0.5900	0.5900	-1.667%	68,039	+13.559%
2024-02-14	0.6000	0.6200	0.6000	0.6000	+1.695%	49,000	+11.667%
2024-02-13	0.6000	0.6100	0.5800	0.5900	-1.667%	176,300	+13.559%
2024-02-12	0.6200	0.6200	0.5900	0.6000	-1.639%	189,739	+11.667%
2024-02-09	0.6400	0.6400	0.6000	0.6100	-4.688%	65,700	+9.836%
2024-02-08	0.6300	0.6500	0.6300	0.6400	+1.587%	73,435	+4.688%
2024-02-07	0.6400	0.6500	0.6300	0.6300	-1.563%	46,700	+6.349%
2024-02-06	0.6400	0.6600	0.6300	0.6400	0.000%	96,100	+4.688%
2024-02-05	0.6800	0.6800	0.6300	0.6400	-5.882%	97,700	+4.688%
2024-02-02	0.6800	0.6800	0.6600	0.6800	0.000%	45,002	-1.471%
2024-02-01	0.7000	0.7000	0.6500	0.6800	-2.857%	100,566	-1.471%
2024-01-31	0.6500	0.7200	0.6500	0.7000	+9.375%	90,840	-4.286%
2024-01-30	0.6400	0.6500	0.6400	0.6400	-4.478%	24,455	+4.688%
2024-01-29	0.6000	0.7000	0.5900	0.6700	+9.836%	113,400	0.000%
2024-01-26	0.5800	0.6300	0.5800	0.6100	+5.172%	46,000	+9.836%
2024-01-25	0.5800	0.5800	0.5800	0.5800	0.000%	83,980	+15.517%
2024-01-24	0.5800	0.6000	0.5800	0.5800	-3.333%	94,350	+15.517%
2024-01-23	0.6200	0.6200	0.5900	0.6000	-4.762%	109,500	+11.667%
2024-01-22	0.6400	0.6400	0.6300	0.6300	-1.563%	33,939	+6.349%
2024-01-19	0.6500	0.6500	0.6400	0.6400	-4.478%	81,000	+4.688%
2024-01-18	0.6300	0.6700	0.6300	0.6700	+3.077%	76,447	0.000%
2024-01-17	0.6200	0.6500	0.6000	0.6500	+4.839%	77,769	+3.077%
2024-01-16	0.6000	0.6400	0.5900	0.6200	+3.333%	70,270	+8.065%
2024-01-15	0.6000	0.6000	0.5900	0.6000	+1.695%	27,600	+11.667%
2024-01-12	0.5600	0.5900	0.5600	0.5900	+3.509%	93,384	+13.559%
2024-01-11	0.5500	0.5700	0.5500	0.5700	+3.636%	23,000	+17.544%
2024-01-10	0.5600	0.5600	0.5500	0.5500	-1.786%	75,300	+21.818%
2024-01-09	0.5500	0.5600	0.5500	0.5600	0.000%	38,221	+19.643%
2024-01-08	0.5500	0.5600	0.5500	0.5600	+3.704%	15,502	+19.643%
2024-01-05	0.5500	0.5600	0.5400	0.5400	-1.818%	24,311	+24.074%
2024-01-04	0.5500	0.5700	0.5500	0.5500	-1.786%	47,000	+21.818%
2024-01-03	0.5400	0.5600	0.5400	0.5600	0.000%	9,460	+19.643%
2024-01-02	0.5400	0.5600	0.5400	0.5600	+3.704%	54,349	+19.643%
2023-12-29	0.5500	0.5500	0.5400	0.5400	0.000%	11,500	+24.074%
2023-12-28	0.5300	0.5700	0.5200	0.5400	-1.818%	75,525	+24.074%
2023-12-27	0.5300	0.5500	0.5300	0.5500	0.000%	26,647	+21.818%
2023-12-22	0.5200	0.5600	0.5200	0.5500	+5.769%	89,464	+21.818%
2023-12-21	0.5200	0.5200	0.5200	0.5200	0.000%	6,147	+28.846%
2023-12-20	0.5200	0.5200	0.5200	0.5200	+4.000%	49,000	+28.846%
2023-12-19	0.5100	0.5200	0.5000	0.5000	-1.961%	53,010	+34.000%
2023-12-18	0.5100	0.5100	0.5000	0.5100	-1.923%	52,383	+31.373%
2023-12-15	0.5300	0.5300	0.5200	0.5200	-3.704%	59,817	+28.846%
2023-12-14	0.5200	0.5500	0.5200	0.5400	+5.882%	34,000	+24.074%
2023-12-13	0.5200	0.5200	0.5100	0.5100	-1.923%	54,832	+31.373%
2023-12-12	0.5400	0.5400	0.5200	0.5200	-7.143%	61,500	+28.846%
2023-12-08	0.5400	0.5600	0.5400	0.5600	+3.704%	12,500	+19.643%
2023-12-07	0.5300	0.5400	0.5300	0.5400	0.000%	7,200	+24.074%
2023-12-06	0.5400	0.5400	0.5300	0.5400	0.000%	23,000	+24.074%
2023-12-05	0.5300	0.5700	0.5200	0.5400	0.000%	68,453	+24.074%
2023-12-04	0.5200	0.5500	0.5200	0.5400	+1.887%	24,025	+24.074%
2023-12-01	0.5200	0.5400	0.5200	0.5300	+1.923%	55,000	+26.415%
2023-11-30	0.5300	0.5300	0.5100	0.5200	-1.887%	16,687	+28.846%
2023-11-29	0.5200	0.5300	0.5200	0.5300	+3.922%	62,100	+26.415%
2023-11-28	0.5200	0.5200	0.5100	0.5100	-1.923%	35,000	+31.373%
2023-11-27	0.5200	0.5200	0.5200	0.5200	+1.961%	37,110	+28.846%
2023-11-24	0.5100	0.5100	0.5100	0.5100	-1.923%	5,056	+31.373%
2023-11-23	0.5300	0.5300	0.5100	0.5200	-1.887%	13,500	+28.846%
2023-11-22	0.5000	0.5300	0.5000	0.5300	+6.000%	55,152	+26.415%
2023-11-21	0.5000	0.5000	0.5000	0.5000	0.000%	31,000	+34.000%
2023-11-20	0.5000	0.5100	0.4850	0.5000	0.000%	37,100	+34.000%
2023-11-17	0.5200	0.5200	0.5000	0.5000	-3.846%	32,488	+34.000%
2023-11-16	0.5000	0.5300	0.5000	0.5200	+4.000%	29,550	+28.846%
2023-11-15	0.5200	0.5200	0.5000	0.5000	-3.846%	88,000	+34.000%
2023-11-14	0.5100	0.5200	0.5100	0.5200	+1.961%	11,046	+28.846%
2023-11-13	0.5200	0.5300	0.5100	0.5100	-3.774%	51,182	+31.373%
2023-11-10	0.5400	0.5400	0.5300	0.5300	-1.852%	7,500	+26.415%
2023-11-09	0.5400	0.5500	0.5300	0.5400	-1.818%	9,571	+24.074%
2023-11-08	0.5400	0.5500	0.5400	0.5500	+1.852%	37,670	+21.818%
2023-11-07	0.5200	0.5400	0.5200	0.5400	-1.818%	8,000	+24.074%
2023-11-06	0.5500	0.5500	0.5200	0.5500	0.000%	28,428	+21.818%
2023-11-03	0.5600	0.5600	0.5400	0.5500	-1.786%	39,212	+21.818%
2023-11-02	0.5400	0.5600	0.5200	0.5600	+3.704%	57,500	+19.643%
2023-11-01	0.5300	0.5500	0.5200	0.5400	+3.846%	100,876	+24.074%
2023-10-31	0.5200	0.5200	0.5100	0.5200	0.000%	9,116	+28.846%
2023-10-30	0.5600	0.5600	0.5100	0.5200	-7.143%	104,277	+28.846%
2023-10-27	0.5300	0.5700	0.5200	0.5600	+5.660%	229,374	+19.643%
2023-10-26	0.5100	0.5300	0.5100	0.5300	+6.000%	16,500	+26.415%
2023-10-25	0.5100	0.5100	0.4900	0.5000	0.000%	64,500	+34.000%
2023-10-24	0.5100	0.5100	0.5000	0.5000	-3.846%	5,500	+34.000%
2023-10-23	0.5700	0.5700	0.5200	0.5200	-7.143%	27,035	+28.846%
2023-10-20	0.5300	0.6000	0.5300	0.5600	+7.692%	191,778	+19.643%
2023-10-19	0.5400	0.5400	0.5200	0.5200	-3.704%	52,500	+28.846%
2023-10-18	0.5600	0.5600	0.5400	0.5400	-3.571%	27,200	+24.074%
2023-10-17	0.5800	0.5900	0.5600	0.5600	-3.448%	106,850	+19.643%
2023-10-16	0.5800	0.6000	0.5500	0.5800	+1.754%	107,187	+15.517%
2023-10-13	0.4800	0.6200	0.4800	0.5700	+20.000%	277,360	+17.544%
2023-10-12	0.5000	0.5200	0.4650	0.4750	-6.863%	121,337	+41.053%
2023-10-11	0.5400	0.5400	0.4900	0.5100	-5.556%	72,000	+31.373%
2023-10-10	0.4650	0.5400	0.4650	0.5400	+16.129%	117,738	+24.074%
2023-10-06	0.4750	0.4750	0.4550	0.4650	-2.105%	19,600	+44.086%
2023-10-05	0.4850	0.4850	0.4750	0.4750	-2.062%	4,299	+41.053%
2023-10-04	0.4700	0.4850	0.4700	0.4850	+3.191%	15,500	+38.144%
2023-10-03	0.4800	0.4800	0.4650	0.4700	-4.082%	9,000	+42.553%
2023-10-02	0.5100	0.5100	0.4700	0.4900	-2.000%	69,500	+36.735%
2023-09-29	0.4850	0.5200	0.4850	0.5000	+6.383%	45,950	+34.000%
2023-09-28	0.4450	0.4700	0.4400	0.4700	+8.046%	44,500	+42.553%
2023-09-27	0.4400	0.4400	0.4350	0.4350	-1.136%	1,500	+54.023%
2023-09-26	0.4400	0.4400	0.4400	0.4400	+1.149%	2,728	+52.273%
2023-09-25	0.4700	0.4700	0.4200	0.4350	-6.452%	98,876	+54.023%
2023-09-22	0.4700	0.4700	0.4650	0.4650	-2.105%	4,100	+44.086%
2023-09-21	0.5000	0.5000	0.4650	0.4750	-8.654%	94,249	+41.053%
2023-09-20	0.4850	0.5200	0.4700	0.5200	+8.333%	37,413	+28.846%
2023-09-19	0.4800	0.4850	0.4600	0.4800	+1.053%	67,880	+39.583%
2023-09-18	0.4850	0.4850	0.4750	0.4750	-3.061%	67,500	+41.053%
2023-09-15	0.4700	0.5000	0.4700	0.4900	+5.376%	26,991	+36.735%
2023-09-14	0.4450	0.5100	0.4450	0.4650	+8.140%	124,344	+44.086%
2023-09-13	0.4650	0.4650	0.4300	0.4300	-8.511%	68,097	+55.814%
2023-09-12	0.4800	0.4800	0.4650	0.4700	0.000%	152,504	+42.553%
2023-09-11	0.4950	0.4950	0.4600	0.4700	-4.082%	315,505	+42.553%
2023-09-08	0.4750	0.4900	0.4700	0.4900	+3.158%	29,696	+36.735%
2023-09-07	0.4850	0.4900	0.4700	0.4750	-3.061%	45,701	+41.053%
2023-09-06	0.4950	0.5000	0.4900	0.4900	-2.000%	67,453	+36.735%
2023-09-05	0.5000	0.5000	0.4950	0.5000	0.000%	26,856	+34.000%
2023-09-01	0.4950	0.5000	0.4850	0.5000	+1.010%	78,854	+34.000%
2023-08-31	0.5100	0.5100	0.4900	0.4950	0.000%	61,000	+35.354%
2023-08-30	0.5100	0.5100	0.4950	0.4950	-1.000%	210,000	+35.354%
2023-08-29	0.5000	0.5100	0.5000	0.5000	0.000%	210,442	+34.000%
2023-08-28	0.5100	0.5100	0.5000	0.5000	-1.961%	160,210	+34.000%
2023-08-25	0.5200	0.5200	0.4900	0.5100	0.000%	285,655	+31.373%
2023-08-24	0.5100	0.5100	0.5000	0.5100	0.000%	93,599	+31.373%
2023-08-23	0.5000	0.5300	0.5000	0.5100	+2.000%	187,320	+31.373%
2023-08-22	0.5100	0.5200	0.5000	0.5000	0.000%	155,629	+34.000%
2023-08-21	0.5100	0.5200	0.5000	0.5000	-1.961%	155,613	+34.000%
2023-08-18	0.5200	0.5200	0.5000	0.5100	-1.923%	107,700	+31.373%
2023-08-17	0.5300	0.5300	0.5100	0.5200	-1.887%	65,693	+28.846%
2023-08-16	0.5400	0.5400	0.5300	0.5300	-1.852%	79,399	+26.415%
2023-08-15	0.5700	0.5800	0.5300	0.5400	-6.897%	111,164	+24.074%
2023-08-14	0.5600	0.5800	0.5500	0.5800	+1.754%	103,873	+15.517%
2023-08-11	0.5700	0.5700	0.5700	0.5700	0.000%	94,500	+17.544%
2023-08-10	0.5600	0.5800	0.5600	0.5700	0.000%	40,510	+17.544%
2023-08-09	0.5800	0.5800	0.5700	0.5700	0.000%	76,200	+17.544%
2023-08-08	0.5700	0.5900	0.5700	0.5700	-3.390%	160,386	+17.544%
2023-08-04	0.6000	0.6000	0.5800	0.5900	-1.667%	15,500	+13.559%
2023-08-03	0.5900	0.6000	0.5900	0.6000	+1.695%	14,000	+11.667%
2023-08-02	0.6000	0.6000	0.5800	0.5900	0.000%	34,585	+13.559%
2023-08-01	0.6000	0.6000	0.5900	0.5900	0.000%	18,732	+13.559%
2023-07-31	0.5800	0.6000	0.5700	0.5900	+1.724%	38,959	+13.559%
2023-07-28	0.5700	0.5800	0.5700	0.5800	0.000%	29,000	+15.517%
2023-07-27	0.5700	0.5800	0.5700	0.5800	+3.571%	8,629	+15.517%
2023-07-26	0.6000	0.6000	0.5500	0.5600	-6.667%	153,720	+19.643%
2023-07-25	0.6000	0.6000	0.6000	0.6000	0.000%	10,000	+11.667%
2023-07-24	0.5800	0.6000	0.5800	0.6000	+3.448%	20,000	+11.667%
2023-07-21	0.5700	0.5800	0.5600	0.5800	0.000%	30,400	+15.517%
2023-07-20	0.5900	0.5900	0.5700	0.5800	-3.333%	39,005	+15.517%
2023-07-19	0.5900	0.6000	0.5700	0.6000	+1.695%	44,120	+11.667%
2023-07-18	0.5800	0.5900	0.5800	0.5900	+1.724%	8,349	+13.559%
2023-07-17	0.5900	0.5900	0.5700	0.5800	-3.333%	10,084	+15.517%
2023-07-14	0.5800	0.6000	0.5800	0.6000	+1.695%	12,000	+11.667%
2023-07-13	0.5900	0.6000	0.5800	0.5900	+1.724%	9,200	+13.559%
2023-07-12	0.5800	0.6000	0.5800	0.5800	0.000%	10,504	+15.517%
2023-07-11	0.5700	0.5900	0.5600	0.5800	+1.754%	26,051	+15.517%
2023-07-10	0.5800	0.5900	0.5500	0.5700	-1.724%	21,949	+17.544%
2023-07-07	0.6000	0.6000	0.5700	0.5800	-1.695%	16,500	+15.517%
2023-07-06	0.5900	0.5900	0.5500	0.5900	0.000%	67,150	+13.559%
2023-07-05	0.6100	0.6100	0.5700	0.5900	-1.667%	57,500	+13.559%
2023-07-04	0.6100	0.6100	0.5900	0.6000	0.000%	35,842	+11.667%
2023-06-30	0.6000	0.6100	0.6000	0.6000	0.000%	6,610	+11.667%
2023-06-29	0.6000	0.6000	0.6000	0.6000	-1.639%	11,500	+11.667%
2023-06-28	0.6000	0.6200	0.5900	0.6100	0.000%	10,000	+9.836%
2023-06-27	0.5700	0.6200	0.5700	0.6100	+5.172%	89,000	+9.836%
2023-06-26	0.5800	0.5800	0.5500	0.5800	0.000%	15,400	+15.517%
2023-06-23	0.5800	0.5800	0.5600	0.5800	-1.695%	17,379	+15.517%
2023-06-22	0.5800	0.5900	0.5800	0.5900	0.000%	34,500	+13.559%
2023-06-21	0.5900	0.5900	0.5900	0.5900	-1.667%	10,007	+13.559%
2023-06-20	0.6000	0.6100	0.6000	0.6000	-1.639%	18,850	+11.667%
2023-06-19	0.6000	0.6100	0.6000	0.6100	+3.390%	8,500	+9.836%
2023-06-16	0.5900	0.6000	0.5900	0.5900	0.000%	27,000	+13.559%
2023-06-15	0.6000	0.6100	0.5900	0.5900	0.000%	54,500	+13.559%
2023-06-14	0.5900	0.6000	0.5900	0.5900	-1.667%	28,600	+13.559%
2023-06-13	0.6000	0.6100	0.5900	0.6000	0.000%	32,800	+11.667%
2023-06-12	0.6200	0.6200	0.5900	0.6000	-3.226%	18,311	+11.667%
2023-06-09	0.6000	0.6300	0.6000	0.6200	+3.333%	34,881	+8.065%
2023-06-08	0.5900	0.6000	0.5900	0.6000	+1.695%	60,980	+11.667%
2023-06-07	0.6000	0.6000	0.5800	0.5900	0.000%	8,100	+13.559%
2023-06-06	0.6000	0.6000	0.5700	0.5900	-3.279%	25,443	+13.559%
2023-06-05	0.6300	0.6400	0.5900	0.6100	+1.667%	42,482	+9.836%
2023-06-02	0.6000	0.6000	0.6000	0.6000	+1.695%	16,000	+11.667%
2023-06-01	0.6000	0.6000	0.5800	0.5900	-3.279%	7,500	+13.559%
2023-05-30	0.6200	0.6200	0.5900	0.6100	-1.613%	34,647	+9.836%
2023-05-29	0.6200	0.6200	0.6200	0.6200	0.000%	1,000	+8.065%
2023-05-26	0.6400	0.6400	0.6200	0.6200	-3.125%	16,332	+8.065%
2023-05-25	0.6400	0.6600	0.6300	0.6400	0.000%	15,900	+4.688%
2023-05-24	0.6500	0.6600	0.6300	0.6400	-1.538%	16,500	+4.688%
2023-05-23	0.6400	0.6500	0.6400	0.6500	0.000%	1,600	+3.077%
2023-05-19	0.6300	0.6700	0.6100	0.6500	+1.563%	67,400	+3.077%
2023-05-18	0.6100	0.6400	0.6100	0.6400	+4.918%	27,623	+4.688%
2023-05-17	0.6100	0.6100	0.6100	0.6100	0.000%	1,500	+9.836%
2023-05-16	0.6200	0.6200	0.6100	0.6100	-1.613%	1,503	+9.836%
2023-05-15	0.6100	0.6300	0.6000	0.6200	+3.333%	24,767	+8.065%
2023-05-12	0.6100	0.6100	0.6000	0.6000	-1.639%	11,200	+11.667%
2023-05-11	0.6400	0.6400	0.6000	0.6100	-6.154%	45,500	+9.836%
2023-05-10	0.6500	0.6600	0.6400	0.6500	+1.563%	67,000	+3.077%
2023-05-09	0.6500	0.6500	0.6400	0.6400	0.000%	20,085	+4.688%
2023-05-08	0.6100	0.6500	0.6100	0.6400	+4.918%	36,500	+4.688%
2023-05-05	0.6000	0.6500	0.6000	0.6100	+1.667%	56,700	+9.836%
2023-05-04	0.6200	0.6500	0.5600	0.6000	-3.226%	186,458	+11.667%
2023-05-03	0.6700	0.6700	0.6100	0.6200	-6.061%	34,436	+8.065%
2023-05-02	0.6800	0.6800	0.6500	0.6600	-1.493%	33,444	+1.515%
2023-05-01	0.6800	0.6800	0.6700	0.6700	0.000%	2,020	0.000%
2023-04-28	0.6500	0.6700	0.6500	0.6700	+3.077%	40,324	0.000%
2023-04-27	0.6400	0.6500	0.6400	0.6500	+1.563%	7,700	+3.077%
2023-04-26	0.6500	0.6500	0.6400	0.6400	-1.538%	3,000	+4.688%
2023-04-25	0.6500	0.6600	0.6500	0.6500	+1.563%	12,000	+3.077%
2023-04-24	0.6500	0.6500	0.6400	0.6400	-1.538%	19,600	+4.688%
2023-04-21	0.6700	0.6800	0.6400	0.6500	-1.515%	22,000	+3.077%
2023-04-20	0.6700	0.6800	0.6600	0.6600	-1.493%	21,310	+1.515%
2023-04-19	0.6300	0.6700	0.6300	0.6700	+8.065%	38,500	0.000%
2023-04-18	0.6300	0.6300	0.6200	0.6200	-1.587%	29,000	+8.065%
2023-04-17	0.6000	0.6300	0.6000	0.6300	+5.000%	106,600	+6.349%
2023-04-14	0.6000	0.6000	0.6000	0.6000	+1.695%	3,000	+11.667%
2023-04-13	0.6300	0.6300	0.5800	0.5900	-6.349%	171,117	+13.559%
2023-04-12	0.6300	0.6400	0.6300	0.6300	0.000%	15,190	+6.349%
2023-04-11	0.6100	0.6300	0.6100	0.6300	+5.000%	38,228	+6.349%
2023-04-10	0.6100	0.6100	0.6000	0.6000	-3.226%	9,000	+11.667%
2023-04-06	0.6100	0.6300	0.6100	0.6200	+1.639%	11,000	+8.065%
2023-04-05	0.6400	0.6400	0.5900	0.6100	-6.154%	28,116	+9.836%
2023-04-04	0.6700	0.6700	0.6400	0.6500	-1.515%	15,149	+3.077%
2023-04-03	0.6400	0.6700	0.6300	0.6600	+4.762%	43,703	+1.515%
2023-03-31	0.6400	0.6500	0.6300	0.6300	0.000%	14,457	+6.349%
2023-03-30	0.6100	0.6300	0.5800	0.6300	+3.279%	104,911	+6.349%
2023-03-29	0.6000	0.6200	0.5800	0.6100	+3.390%	99,558	+9.836%
2023-03-28	0.6600	0.6600	0.5400	0.5900	-9.231%	379,879	+13.559%
2023-03-27	0.6600	0.6600	0.6500	0.6500	0.000%	25,005	+3.077%
2023-03-24	0.6800	0.6800	0.6500	0.6500	-5.797%	13,200	+3.077%
2023-03-23	0.6900	0.6900	0.6900	0.6900	0.000%	2,506	-2.899%
2023-03-22	0.7000	0.7100	0.6900	0.6900	-1.429%	33,000	-2.899%
2023-03-21	0.7200	0.7200	0.6800	0.7000	-2.778%	6,309	-4.286%
2023-03-20	0.6700	0.7200	0.6700	0.7200	+7.463%	97,095	-6.944%
2023-03-17	0.6600	0.6800	0.6500	0.6700	+3.077%	44,000	0.000%
2023-03-16	0.6200	0.6600	0.6100	0.6500	+6.557%	69,500	+3.077%
2023-03-15	0.6200	0.6300	0.6000	0.6100	-1.613%	23,158	+9.836%
2023-03-14	0.6600	0.6600	0.6000	0.6200	-3.125%	698,510	+8.065%
2023-03-13	0.6500	0.6500	0.6300	0.6400	+1.587%	78,500	+4.688%
2023-03-10	0.6600	0.6600	0.6300	0.6300	-4.545%	170,672	+6.349%
2023-03-09	0.7000	0.7200	0.6600	0.6600	-1.493%	150,731	+1.515%
2023-03-08	0.6600	0.6700	0.6500	0.6700	+4.688%	53,838	0.000%
2023-03-07	0.7500	0.7700	0.6400	0.6400	-3.030%	362,400	+4.688%
2023-03-06	0.6600	0.6800	0.6500	0.6600	0.000%	142,454	+1.515%
2023-03-03	0.6800	0.7000	0.6600	0.6600	0.000%	176,782	+1.515%
2023-03-02	0.7300	0.7300	0.6600	0.6600	-10.811%	154,275	+1.515%
2023-03-01	0.7400	0.7700	0.7300	0.7400	0.000%	65,109	-9.459%
2023-02-28	0.7200	0.7500	0.7200	0.7400	+2.778%	60,793	-9.459%
2023-02-27	0.7200	0.7200	0.7200	0.7200	0.000%	132,140	-6.944%
2023-02-24	0.7300	0.7300	0.7000	0.7200	-2.703%	38,972	-6.944%
2023-02-23	0.7500	0.7500	0.7400	0.7400	-1.333%	64,500	-9.459%
2023-02-22	0.7600	0.7600	0.7500	0.7500	-2.597%	41,500	-10.667%
2023-02-21	0.7700	0.7700	0.7700	0.7700	-1.282%	55,200	-12.987%
2023-02-17	0.7800	0.7900	0.7700	0.7800	-2.500%	23,576	-14.103%
2023-02-16	0.7200	0.8000	0.7200	0.8000	+9.589%	130,800	-16.250%
2023-02-15	0.7300	0.7300	0.7200	0.7300	+1.389%	4,500	-8.219%
2023-02-14	0.7400	0.7600	0.7200	0.7200	-2.703%	49,755	-6.944%
2023-02-13	0.7400	0.7400	0.7400	0.7400	+1.370%	30,719	-9.459%
2023-02-10	0.7600	0.7600	0.7300	0.7300	-5.195%	35,030	-8.219%
2023-02-09	0.7700	0.7800	0.7700	0.7700	0.000%	30,003	-12.987%
2023-02-08	0.7700	0.7700	0.7600	0.7700	+1.316%	12,300	-12.987%
2023-02-07	0.7700	0.7700	0.7600	0.7600	-1.299%	20,546	-11.842%
2023-02-06	0.7800	0.7800	0.7600	0.7700	-2.532%	58,978	-12.987%
2023-02-03	0.7900	0.7900	0.7700	0.7900	+1.282%	85,924	-15.190%
2023-02-02	0.7900	0.7900	0.7800	0.7800	-2.500%	51,350	-14.103%
2023-02-01	0.8200	0.8600	0.7900	0.8000	-1.235%	111,325	-16.250%

.dark-mode .DyydbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyydbW{ color: #333333; background-color: white; border: 2px solid #333333; }AIIALMONTY INDUSTRIES INCstock TSE

AII
ALMONTY INDUSTRIES INC
stock TSE