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

Almonty Industries (TSX: AII )

0.8900 -0.0100 (-1.11%)
Streaming Delayed Price Updated: 11:16 AM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 0.9000 0.9000 0.8900 0.9000 30,836 +0.00(+0.00%)
Nov 21, 2024 0.9000 0.9100 0.8600 0.9000 262,580 +0.05(+5.88%)
Nov 20, 2024 0.8800 0.8800 0.8500 0.8500 30,992 -0.02(-2.30%)
Nov 19, 2024 0.8600 0.8900 0.8300 0.8700 286,794 +0.00(+0.00%)
Nov 18, 2024 0.8800 0.9300 0.8500 0.8700 315,253 +0.05(+6.10%)
Nov 15, 2024 0.8200 0.8200 0.8100 0.8200 11,425 +0.00(+0.00%)
Nov 14, 2024 0.8000 0.8200 0.8000 0.8200 18,530 +0.02(+2.50%)
Nov 13, 2024 0.8000 0.8000 0.8000 0.8000 45,201 +0.00(+0.00%)
Nov 12, 2024 0.8100 0.8200 0.8000 0.8000 142,916 +0.00(+0.00%)
Nov 11, 2024 0.8000 0.8200 0.7900 0.8000 136,853 -0.01(-1.23%)
Nov 08, 2024 0.8200 0.8200 0.8100 0.8100 150,358 +0.00(+0.00%)
Nov 07, 2024 0.8200 0.8300 0.8100 0.8100 43,905 -0.01(-1.22%)
Nov 06, 2024 0.8500 0.8500 0.8100 0.8200 57,790 +0.00(+0.00%)
Nov 05, 2024 0.8400 0.8400 0.8200 0.8200 14,047 -0.01(-1.20%)
Nov 04, 2024 0.8200 0.8500 0.8200 0.8300 50,574 +0.00(+0.00%)
Nov 01, 2024 0.8400 0.8500 0.8000 0.8300 136,900 -0.01(-1.19%)
Oct 31, 2024 0.8500 0.8500 0.8000 0.8400 111,932 -0.01(-1.18%)
Oct 30, 2024 0.8600 0.8600 0.8500 0.8500 62,513 +0.00(+0.00%)
Oct 29, 2024 0.8400 0.8500 0.8400 0.8500 34,515 +0.02(+2.41%)
Oct 28, 2024 0.8400 0.8500 0.8200 0.8300 129,791 -0.03(-3.49%)
Oct 25, 2024 0.8600 0.8600 0.8400 0.8600 100,844 +0.00(+0.00%)
Oct 24, 2024 0.8500 0.8600 0.8500 0.8600 106,028 +0.01(+1.18%)
Oct 23, 2024 0.8600 0.8700 0.8500 0.8500 61,997 -0.02(-2.30%)
Oct 22, 2024 0.8700 0.8800 0.8500 0.8700 74,286 -0.01(-1.14%)
Oct 21, 2024 0.8800 0.8900 0.8500 0.8800 158,070 +0.00(+0.00%)
Oct 18, 2024 0.8800 0.9000 0.8700 0.8800 91,855 -0.01(-1.12%)
Oct 17, 2024 0.9200 0.9200 0.8800 0.8900 83,549 -0.03(-3.26%)
Oct 16, 2024 0.9400 0.9700 0.9200 0.9200 221,795 -0.02(-2.13%)
Oct 15, 2024 0.9200 0.9700 0.9100 0.9400 262,877 +0.06(+6.82%)
Oct 11, 2024 0.8800 0 +0.02(+2.33%)
Oct 10, 2024 0.8800 0.8800 0.8000 0.8600 185,035 -0.03(-3.37%)
Oct 09, 2024 0.8600 0.8900 0.8400 0.8900 96,590 +0.02(+2.30%)
Oct 08, 2024 0.8500 0.8700 0.8400 0.8700 87,004 +0.02(+2.35%)
Oct 07, 2024 0.8700 0.8700 0.8500 0.8500 211,561 -0.02(-2.30%)
Oct 04, 2024 0.8000 0.8800 0.8000 0.8700 218,872 +0.08(+10.13%)
Oct 03, 2024 0.7800 0.7900 0.7600 0.7900 38,517 +0.01(+1.28%)
Oct 02, 2024 0.7700 0.7800 0.7700 0.7800 43,565 +0.01(+1.30%)
Oct 01, 2024 0.7900 0.7900 0.7700 0.7700 53,608 -0.01(-1.28%)
Sep 30, 2024 0.7900 0.7900 0.7600 0.7800 86,600 -0.02(-2.50%)
Sep 27, 2024 0.8100 0.8100 0.8000 0.8000 49,400 -0.01(-1.23%)
Sep 26, 2024 0.8100 0.8100 0.7800 0.8100 50,850 +0.01(+1.25%)
Sep 25, 2024 0.8000 0.8100 0.7900 0.8000 85,377 +0.00(+0.00%)
Sep 24, 2024 0.8000 0.8000 0.7900 0.8000 76,289 -0.01(-1.23%)
Sep 23, 2024 0.8100 0.8300 0.7900 0.8100 81,503 -0.01(-1.22%)
Sep 20, 2024 0.8100 0.8300 0.8100 0.8200 129,070 +0.01(+1.23%)
Sep 19, 2024 0.8100 0.8100 0.8000 0.8100 60,614 -0.01(-1.22%)
Sep 18, 2024 0.8100 0.8300 0.8100 0.8200 68,700 +0.00(+0.00%)
Sep 17, 2024 0.7900 0.8200 0.7900 0.8200 70,072 +0.04(+5.13%)
Sep 16, 2024 0.8000 0.8000 0.7800 0.7800 63,040 -0.02(-2.50%)
Sep 13, 2024 0.8000 0.8000 0.7700 0.8000 211,441 +0.00(+0.00%)
Sep 12, 2024 0.7500 0.8100 0.7500 0.8000 67,300 +0.05(+6.67%)
Sep 11, 2024 0.7400 0.7500 0.7300 0.7500 23,525 +0.01(+1.35%)
Sep 10, 2024 0.7700 0.7700 0.7300 0.7400 61,045 -0.03(-3.90%)
Sep 09, 2024 0.7800 0.7900 0.7400 0.7700 132,638 -0.04(-4.94%)
Sep 06, 2024 0.8300 0.8300 0.7800 0.8100 140,571 -0.02(-2.41%)
Sep 05, 2024 0.8200 0.8300 0.8200 0.8300 61,841 -0.01(-1.19%)
Sep 04, 2024 0.8200 0.8500 0.8200 0.8400 419,807 +0.01(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.