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

Almonty Industries (TSX:AII)

5.180 +0.110 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 5.210 5.280 5.010 5.180 501,639 +0.11(+2.17%)
Jul 31, 2025 4.960 5.310 4.960 5.070 543,506 +0.28(+5.85%)
Jul 30, 2025 4.650 4.940 4.540 4.790 528,291 +0.09(+1.91%)
Jul 29, 2025 5.100 5.260 4.360 4.700 1,672,819 -0.23(-4.67%)
Jul 28, 2025 5.270 5.360 4.880 4.930 889,220 -0.46(-8.53%)
Jul 25, 2025 5.400 5.590 5.350 5.390 585,080 -0.65(-10.76%)
Jul 24, 2025 5.950 6.120 5.780 6.040 606,402 -0.06(-0.98%)
Jul 23, 2025 6.100 6.150 5.960 6.100 391,630 -0.03(-0.49%)
Jul 22, 2025 6.150 6.250 5.940 6.130 230,276 -0.05(-0.81%)
Jul 21, 2025 6.300 6.300 6.060 6.180 441,773 +0.01(+0.16%)
Jul 18, 2025 6.000 6.260 5.980 6.170 542,040 -0.05(-0.80%)
Jul 17, 2025 6.460 6.550 6.160 6.220 581,217 -0.45(-6.75%)
Jul 16, 2025 6.910 7.000 6.430 6.670 565,621 +0.02(+0.30%)
Jul 15, 2025 7.050 7.160 6.650 6.650 622,848 +0.13(+1.99%)
Jul 14, 2025 7.500 7.530 6.460 6.520 1,465,524 -1.30(-16.62%)
Jul 11, 2025 8.000 8.200 7.560 7.820 563,321 +0.04(+0.51%)
Jul 10, 2025 8.460 8.660 7.760 7.780 787,683 -0.37(-4.54%)
Jul 09, 2025 7.700 8.420 7.540 8.150 898,064 +0.99(+13.83%)
Jul 08, 2025 7.550 8.150 7.080 7.160 882,622 -0.29(-3.89%)
Jul 07, 2025 7.170 7.490 6.770 7.450 416,005 +2.83(+61.26%)
Jul 04, 2025 4.500 4.640 4.580 4.620 1,764,598 +0.16(+3.59%)
Jul 03, 2025 4.300 4.470 4.240 4.460 676,962 +0.13(+3.00%)
Jul 02, 2025 4.250 4.350 4.060 4.330 847,429 -0.15(-3.35%)
Jun 30, 2025 4.480 0 +0.21(+4.92%)
Jun 27, 2025 4.200 4.340 4.140 4.270 1,372,570 +0.40(+10.34%)
Jun 26, 2025 3.840 4.130 3.810 3.870 1,000,613 +0.23(+6.32%)
Jun 25, 2025 3.290 3.750 3.280 3.640 1,281,309 +0.40(+12.35%)
Jun 24, 2025 3.160 3.240 3.130 3.240 264,929 +0.03(+0.93%)
Jun 23, 2025 3.180 3.270 3.170 3.210 501,851 +0.05(+1.58%)
Jun 20, 2025 3.160 3.170 3.110 3.160 529,175 -0.01(-0.32%)
Jun 19, 2025 3.170 3.170 3.120 3.170 283,569 +0.05(+1.60%)
Jun 18, 2025 3.100 3.170 3.060 3.120 502,791 +0.01(+0.32%)
Jun 17, 2025 3.140 3.140 3.110 3.110 289,202 -0.03(-0.96%)
Jun 16, 2025 3.160 3.160 3.090 3.140 275,145 -0.01(-0.32%)
Jun 13, 2025 3.120 3.180 3.090 3.150 231,900 +0.03(+0.96%)
Jun 12, 2025 3.200 3.220 3.100 3.120 238,378 -0.08(-2.50%)
Jun 11, 2025 3.180 3.260 3.090 3.200 456,352 -0.03(-0.93%)
Jun 10, 2025 3.250 3.430 3.210 3.230 743,925 -0.02(-0.62%)
Jun 09, 2025 3.180 3.320 3.110 3.250 569,253 +0.14(+4.50%)
Jun 06, 2025 3.150 3.180 3.070 3.110 342,317 -0.07(-2.20%)
Jun 05, 2025 3.110 3.180 3.060 3.180 979,010 +0.05(+1.60%)
Jun 04, 2025 3.100 3.150 3.010 3.130 918,298 +0.05(+1.62%)
Jun 03, 2025 2.910 3.120 2.900 3.080 1,494,342 +0.32(+11.59%)
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.