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

Almonty Industries (OP:ALMTF)

2.249 -0.001 (-0.04%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 2.250 2.262 2.200 2.249 81,918 -0.00(-0.04%)
Jun 03, 2025 2.120 2.257 2.115 2.250 324,535 +0.24(+12.06%)
Jun 02, 2025 1.936 2.030 1.936 2.008 55,292 +0.11(+5.67%)
May 30, 2025 1.990 1.990 1.870 1.900 32,604 -0.00(-0.18%)
May 29, 2025 1.907 1.910 1.869 1.903 20,085 +0.05(+2.89%)
May 28, 2025 1.870 1.870 1.793 1.850 80,632 -0.01(-0.54%)
May 27, 2025 1.805 1.890 1.797 1.860 105,322 +0.11(+6.50%)
May 23, 2025 1.740 1.760 1.706 1.746 17,478 +0.01(+0.52%)
May 22, 2025 1.742 1.763 1.730 1.738 38,760 -0.01(-0.40%)
May 21, 2025 1.825 1.825 1.736 1.744 14,046 -0.01(-0.77%)
May 20, 2025 1.775 1.784 1.680 1.758 40,995 +0.03(+1.91%)
May 19, 2025 1.530 1.776 1.500 1.725 13,208 +0.02(+0.88%)
May 16, 2025 1.780 1.780 1.680 1.710 12,208 -0.06(-3.39%)
May 15, 2025 1.750 1.770 1.720 1.770 39,147 +0.07(+3.93%)
May 14, 2025 1.740 1.740 1.660 1.703 22,927 -0.04(-2.13%)
May 13, 2025 1.650 1.750 1.650 1.740 122,332 +0.09(+5.39%)
May 12, 2025 1.700 1.700 1.600 1.651 206,459 -0.11(-6.19%)
May 09, 2025 1.784 1.800 1.760 1.760 26,304 -0.01(-0.56%)
May 08, 2025 1.699 1.780 1.680 1.770 32,810 +0.08(+4.73%)
May 07, 2025 1.730 1.820 1.690 1.690 91,718 -0.01(-0.29%)
May 06, 2025 1.690 1.710 1.680 1.695 21,273 -0.01(-0.50%)
May 05, 2025 1.780 1.780 1.700 1.704 38,859 -0.10(-5.31%)
May 02, 2025 1.750 1.800 1.735 1.799 38,888 +0.15(+9.03%)
May 01, 2025 1.830 1.890 1.639 1.650 125,803 -0.17(-9.12%)
Apr 30, 2025 1.714 1.826 1.696 1.816 13,878 +0.04(+2.40%)
Apr 29, 2025 1.800 1.805 1.770 1.773 20,603 +0.02(+1.31%)
Apr 28, 2025 1.810 1.810 1.750 1.750 28,132 +0.06(+3.56%)
Apr 25, 2025 1.720 1.730 1.670 1.690 31,385 -0.07(-3.71%)
Apr 24, 2025 1.710 1.780 1.680 1.755 53,901 -0.02(-0.85%)
Apr 23, 2025 1.800 1.840 1.760 1.770 53,188 -0.08(-4.32%)
Apr 22, 2025 1.853 1.910 1.826 1.850 31,955 +0.03(+1.76%)
Apr 21, 2025 1.820 1.909 1.790 1.818 70,312 -0.08(-4.32%)
Apr 17, 2025 1.980 1.980 1.876 1.900 71,082 +0.03(+1.60%)
Apr 16, 2025 1.860 1.920 1.752 1.870 163,693 +0.09(+5.06%)
Apr 15, 2025 1.870 1.870 1.700 1.780 138,513 +0.02(+1.14%)
Apr 14, 2025 1.630 1.760 1.510 1.760 200,052 +0.28(+18.92%)
Apr 11, 2025 1.469 1.485 1.370 1.480 80,028 +0.01(+0.50%)
Apr 10, 2025 1.486 1.540 1.450 1.473 41,008 -0.06(-3.75%)
Apr 09, 2025 1.470 1.540 0.6652 1.530 84,804 +0.15(+11.22%)
Apr 08, 2025 1.463 1.501 1.376 1.376 65,757 -0.00(-0.32%)
Apr 07, 2025 1.350 1.460 1.313 1.380 83,032 -0.02(-1.43%)
Apr 04, 2025 1.440 1.500 1.400 1.400 140,441 -0.17(-10.83%)
Apr 03, 2025 1.560 1.600 1.520 1.570 343,852 +0.06(+3.97%)
Apr 02, 2025 1.491 1.530 1.480 1.510 45,416 +0.03(+2.03%)
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.