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

Almonty Industries (TSX: AII )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.6600 0.6600 0.6400 0.6600 37,878 +0.01(+1.54%)
Jul 12, 2024 0.6100 0.6600 0.6100 0.6500 191,895 +0.03(+4.84%)
Jul 11, 2024 0.6200 0.6300 0.6100 0.6200 65,000 +0.00(+0.00%)
Jul 10, 2024 0.6200 0.6200 0.6200 0.6200 96,522 -0.01(-1.59%)
Jul 09, 2024 0.6400 0.6400 0.6300 0.6300 38,144 -0.01(-1.56%)
Jul 08, 2024 0.6600 0.6600 0.6300 0.6400 73,900 -0.02(-3.03%)
Jul 05, 2024 0.6600 0.6600 0.6500 0.6600 15,307 -0.01(-1.49%)
Jul 04, 2024 0.6600 0.6700 0.6600 0.6700 9,500 -0.01(-1.47%)
Jul 03, 2024 0.6700 0.6800 0.6600 0.6800 56,880 -0.01(-1.45%)
Jul 02, 2024 0.6100 0.6900 0.6100 0.6900 105,739 +0.09(+15.00%)
Jun 28, 2024 0.6000 0 +0.01(+1.69%)
Jun 27, 2024 0.5900 0.6000 0.5900 0.5900 98,500 +0.00(+0.00%)
Jun 26, 2024 0.6000 0.6000 0.5900 0.5900 52,491 -0.02(-3.28%)
Jun 25, 2024 0.6000 0.6100 0.5900 0.6100 201,715 +0.00(+0.00%)
Jun 24, 2024 0.6200 0.6200 0.6000 0.6100 226,014 -0.01(-1.61%)
Jun 21, 2024 0.6100 0.6500 0.6000 0.6200 421,050 +0.00(+0.00%)
Jun 20, 2024 0.6300 0.6300 0.6200 0.6200 20,900 -0.01(-1.59%)
Jun 19, 2024 0.6300 0.6300 0.6200 0.6300 58,435 -0.01(-1.56%)
Jun 18, 2024 0.6400 0.6400 0.6400 0.6400 21,745 +0.00(+0.00%)
Jun 17, 2024 0.6300 0.6400 0.6300 0.6400 107,250 +0.00(+0.00%)
Jun 14, 2024 0.6400 0.6400 0.6400 0.6400 6,600 +0.00(+0.00%)
Jun 13, 2024 0.6500 0.6500 0.6300 0.6400 92,498 -0.01(-1.54%)
Jun 12, 2024 0.6500 0.6500 0.6400 0.6500 86,601 +0.00(+0.00%)
Jun 11, 2024 0.6500 0.6600 0.6500 0.6500 15,500 +0.00(+0.00%)
Jun 10, 2024 0.6600 0.6600 0.6500 0.6500 10,000 -0.01(-1.52%)
Jun 07, 2024 0.6600 0.6600 0.6600 0.6600 56,825 +0.00(+0.00%)
Jun 06, 2024 0.6600 0.6600 0.6600 0.6600 44,455 +0.00(+0.00%)
Jun 05, 2024 0.6700 0.6700 0.6500 0.6600 101,900 -0.02(-2.94%)
Jun 04, 2024 0.6800 0.6800 0.6600 0.6800 166,660 -0.02(-2.86%)
Jun 03, 2024 0.6900 0.7000 0.6900 0.7000 44,000 +0.01(+1.45%)
May 31, 2024 0.6900 0.6900 0.6800 0.6900 105,294 +0.01(+1.47%)
May 30, 2024 0.6900 0.6900 0.6800 0.6800 114,790 -0.02(-2.86%)
May 29, 2024 0.7000 0.7000 0.7000 0.7000 297,000 +0.00(+0.00%)
May 28, 2024 0.7000 0.7000 0.6900 0.7000 80,000 -0.01(-1.41%)
May 27, 2024 0.7000 0.7100 0.6900 0.7100 75,700 +0.02(+2.90%)
May 24, 2024 0.6900 0.7000 0.6800 0.6900 412,418 -0.02(-2.82%)
May 23, 2024 0.7000 0.7100 0.6900 0.7100 393,000 +0.00(+0.00%)
May 22, 2024 0.7100 0.7100 0.7100 0.7100 400,000 -0.03(-4.05%)
May 21, 2024 0.7100 0.7400 0.7100 0.7400 424,189 +0.02(+2.78%)
May 17, 2024 0.7200 0 +0.03(+4.35%)
May 16, 2024 0.6800 0.6900 0.6800 0.6900 235,551 +0.01(+1.47%)
May 15, 2024 0.7000 0.7000 0.6800 0.6800 95,038 -0.04(-5.56%)
May 14, 2024 0.6500 0.7200 0.6400 0.7200 950,608 +0.07(+10.77%)
May 13, 2024 0.6300 0.6500 0.6300 0.6500 233,772 +0.00(+0.00%)
May 10, 2024 0.6400 0.6500 0.6400 0.6500 118,600 +0.01(+1.56%)
May 09, 2024 0.6300 0.6500 0.6300 0.6400 79,040 -0.01(-1.54%)
May 08, 2024 0.6300 0.6500 0.6300 0.6500 53,430 +0.01(+1.56%)
May 07, 2024 0.6300 0.6400 0.6300 0.6400 154,567 +0.00(+0.00%)
May 06, 2024 0.6300 0.6400 0.6300 0.6400 124,790 +0.01(+1.59%)
May 03, 2024 0.6300 0.6300 0.6200 0.6300 87,500 -0.01(-1.56%)
May 02, 2024 0.6300 0.6400 0.6300 0.6400 100,000 +0.01(+1.59%)
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.