Almonty Industries Inc. - Common Shares (ALM)

20.65
+1.60 (8.40%)
NASDAQ· Last Trade: Jun 2nd, 5:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Almonty Industries Inc. - Common Shares (ALM)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202619.0119.9918.9519.053,275,81119.05
5/29/202620.7120.9519.5219.664,548,37319.66
5/28/202620.3320.8519.6720.704,344,60520.70
5/27/202619.2720.6818.9320.334,643,22420.33
5/26/202619.2819.8618.9619.774,055,44319.77
5/22/202618.9519.0918.1018.662,871,92518.66
5/21/202617.6018.8417.4918.792,679,91218.79
5/20/202617.9218.6917.3817.644,673,39017.64
5/19/202617.1017.2916.1817.223,786,14017.22
5/18/202618.1618.2517.1017.303,626,81517.30
5/15/202617.7617.9817.2817.453,551,17617.45
5/14/202619.6119.6417.9118.346,194,51318.34
5/13/202621.6722.3019.4519.535,513,62219.53
5/12/202620.6122.1819.7322.125,009,81122.12
5/11/202620.0821.4019.9220.925,777,16920.92
5/08/202620.3220.3718.8819.684,940,44519.68
5/07/202621.0421.3619.5519.824,858,90619.82
5/06/202620.6921.5520.1421.364,798,73921.36
5/05/202620.0520.5419.7320.033,039,66620.03
5/04/202621.0221.1019.2619.544,698,52219.54
5/01/202621.6421.6520.2320.603,480,79920.60
4/30/202620.0821.7719.8621.684,276,31321.68
4/29/202620.4020.4719.0719.774,456,17719.77
4/28/202620.9821.3619.8320.773,682,45720.77
4/27/202621.5321.7520.4921.494,271,49821.49
4/24/202622.4422.4921.5721.922,287,80221.92
4/23/202623.0623.8721.1822.085,014,21922.08
4/22/202622.6423.7522.4823.334,346,61623.33
4/21/202623.3423.7521.6421.945,437,44521.94
4/20/202623.0423.9622.8023.375,141,71323.37
4/17/202622.7024.4122.7023.426,921,41323.42
4/16/202620.5823.3420.0022.779,866,33222.77
4/15/202621.5222.5420.3621.007,727,79821.00
4/14/202620.7021.8320.2321.805,690,64521.80
4/13/202617.5620.6917.4020.627,387,52220.62
4/10/202617.7918.3517.5317.882,586,54617.88
4/09/202617.2718.0117.0817.633,460,74717.63
4/08/202617.2517.7116.5217.635,909,65617.63
4/07/202616.6316.7315.4615.994,440,71215.99
4/06/202615.6216.9615.4416.646,614,45016.64
4/02/202614.2315.6414.0015.364,146,01615.36
4/01/202614.9915.4414.5415.023,570,03615.02
3/31/202613.5614.6413.5214.485,757,53314.48
3/30/202615.0515.3313.5213.774,526,02113.77
3/27/202614.5115.4014.4014.915,609,21814.91
3/26/202615.6515.6614.3414.688,057,94514.68
3/25/202614.9916.3814.9216.348,228,08716.34
3/24/202616.1916.2514.6214.7212,738,17914.72
3/23/202616.3317.5215.8216.938,755,63516.93
3/20/202617.7618.1015.9116.208,276,04216.20
3/19/202615.5717.3915.2117.188,908,01717.18
3/18/202618.1618.3917.4117.784,805,75517.78
3/17/202618.3118.8517.1518.167,946,35218.16
3/16/202620.7021.5019.0019.298,449,64819.29
3/13/202620.6220.7718.9519.686,055,43119.68
3/12/202621.9121.9520.3621.064,880,30821.06
3/11/202620.8122.5520.6022.285,141,29422.28
3/10/202619.9422.1519.8921.298,438,31821.29
3/09/202618.0019.7517.6819.704,859,21219.70
3/06/202618.8019.6518.1418.725,153,79218.72
3/05/202620.0220.6318.0319.306,391,39419.30
3/04/202619.4719.8018.8319.553,360,91219.55
3/03/202617.9419.7516.8619.359,922,26419.35