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

Almonty Industries (TSX: AII )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 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 (%)
Jan 20, 2025 0.9700 0.9800 0.9400 0.9700 266,100 +0.01(+1.04%)
Jan 17, 2025 0.9600 0.9600 0.9200 0.9600 187,002 +0.00(+0.00%)
Jan 16, 2025 0.9500 0.9600 0.9500 0.9600 84,959 +0.01(+1.05%)
Jan 15, 2025 0.9800 0.9800 0.9500 0.9500 137,903 -0.02(-2.06%)
Jan 14, 2025 0.9500 0.9700 0.9400 0.9700 208,702 +0.03(+3.19%)
Jan 13, 2025 0.9300 0.9500 0.9300 0.9400 101,128 +0.01(+1.08%)
Jan 10, 2025 0.9700 0.9700 0.9100 0.9300 299,664 -0.05(-5.10%)
Jan 09, 2025 1.010 1.010 0.9800 0.9800 773,200 -0.01(-1.01%)
Jan 08, 2025 1.010 1.030 0.9800 0.9900 428,022 -0.01(-1.00%)
Jan 07, 2025 1.010 1.020 1.000 1.000 134,783 +0.01(+1.01%)
Jan 06, 2025 1.020 1.030 0.9800 0.9900 311,591 -0.05(-4.81%)
Jan 03, 2025 1.030 1.040 1.010 1.040 690,167 +0.03(+2.97%)
Jan 02, 2025 0.9100 1.030 0.9100 1.010 836,063 +0.10(+10.99%)
Dec 31, 2024 0.9100 0 +0.00(+0.00%)
Dec 30, 2024 0.8900 0.9100 0.8900 0.9100 276,398 +0.03(+3.41%)
Dec 27, 2024 0.8800 0.9000 0.8700 0.8800 113,140 +0.01(+1.15%)
Dec 24, 2024 0.8700 0 -0.02(-2.25%)
Dec 23, 2024 0.8600 0.9000 0.8600 0.8900 148,533 +0.03(+3.49%)
Dec 20, 2024 0.8600 0.8700 0.8600 0.8600 63,212 +0.00(+0.00%)
Dec 19, 2024 0.8500 0.8800 0.8400 0.8600 306,266 -0.03(-3.37%)
Dec 18, 2024 0.8800 0.9100 0.8800 0.8900 220,674 +0.00(+0.00%)
Dec 17, 2024 0.8800 0.8900 0.8800 0.8900 191,610 -0.01(-1.11%)
Dec 16, 2024 0.8900 0.9100 0.8900 0.9000 143,857 -0.01(-1.10%)
Dec 13, 2024 0.8700 0.9100 0.8700 0.9100 248,303 +0.03(+3.41%)
Dec 12, 2024 0.8700 0.8900 0.8700 0.8800 53,126 +0.00(+0.00%)
Dec 11, 2024 0.8800 0.8900 0.8700 0.8800 172,773 -0.01(-1.12%)
Dec 10, 2024 0.8900 0.9000 0.8800 0.8900 96,170 +0.02(+2.30%)
Dec 09, 2024 0.8800 0.8800 0.8600 0.8700 336,315 +0.00(+0.00%)
Dec 06, 2024 0.8700 0.8800 0.8600 0.8700 364,526 +0.00(+0.00%)
Dec 05, 2024 0.8800 0.8800 0.8600 0.8700 239,566 -0.01(-1.14%)
Dec 04, 2024 0.8700 0.8900 0.8700 0.8800 300,006 -0.01(-1.12%)
Dec 03, 2024 0.9100 0.9200 0.8700 0.8900 258,680 -0.02(-2.20%)
Dec 02, 2024 0.9200 0.9200 0.9000 0.9100 520,061 +0.01(+1.11%)
Nov 29, 2024 0.9000 0.9000 0.8900 0.9000 202,100 +0.01(+1.12%)
Nov 28, 2024 0.8900 0.9000 0.8900 0.8900 30,257 +0.00(+0.00%)
Nov 27, 2024 0.8900 0.9000 0.8700 0.8900 209,685 +0.00(+0.00%)
Nov 26, 2024 0.8900 0.9000 0.8800 0.8900 76,910 -0.01(-1.11%)
Nov 25, 2024 0.8900 0.9000 0.8800 0.9000 238,281 +0.00(+0.00%)
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%)
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 and Conditions.