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

Almonty Industries (TSX:AII)

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.610 2.640 2.570 2.600 178,813 -0.03(-1.14%)
May 29, 2025 2.590 2.650 2.560 2.630 552,109 +0.06(+2.33%)
May 28, 2025 2.590 2.590 2.460 2.570 427,402 -0.01(-0.39%)
May 27, 2025 2.480 2.600 2.450 2.580 1,096,168 +0.10(+4.03%)
May 26, 2025 2.400 2.500 2.390 2.480 394,830 +0.11(+4.64%)
May 23, 2025 2.430 2.430 2.340 2.370 234,971 -0.05(-2.07%)
May 22, 2025 2.410 2.440 2.400 2.420 316,439 -0.01(-0.41%)
May 21, 2025 2.450 2.450 2.380 2.430 259,913 -0.03(-1.22%)
May 20, 2025 2.480 2.490 2.320 2.460 520,468 +0.06(+2.50%)
May 16, 2025 2.400 0 -0.08(-3.23%)
May 15, 2025 2.420 2.490 2.420 2.480 479,250 +0.13(+5.53%)
May 14, 2025 2.450 2.450 2.310 2.350 246,067 -0.07(-2.89%)
May 13, 2025 2.320 2.460 2.320 2.420 280,373 +0.11(+4.76%)
May 12, 2025 2.410 2.420 2.240 2.310 512,720 -0.15(-6.10%)
May 09, 2025 2.430 2.520 2.390 2.460 554,980 +0.00(+0.00%)
May 08, 2025 2.390 2.490 2.310 2.460 289,438 +0.11(+4.68%)
May 07, 2025 2.450 2.500 2.330 2.350 614,142 +0.03(+1.29%)
May 06, 2025 2.330 2.380 2.320 2.320 66,375 -0.03(-1.28%)
May 05, 2025 2.470 2.470 2.330 2.350 215,079 -0.10(-4.08%)
May 02, 2025 2.360 2.500 2.360 2.450 314,617 +0.19(+8.41%)
May 01, 2025 2.450 2.500 2.250 2.260 339,231 -0.24(-9.60%)
Apr 30, 2025 2.420 2.510 2.340 2.500 382,807 +0.07(+2.88%)
Apr 29, 2025 2.460 2.500 2.430 2.430 288,853 +0.01(+0.41%)
Apr 28, 2025 2.390 2.520 2.390 2.420 256,049 +0.07(+2.98%)
Apr 25, 2025 2.390 2.400 2.300 2.350 299,582 -0.10(-4.08%)
Apr 24, 2025 2.450 2.460 2.290 2.450 512,958 -0.02(-0.81%)
Apr 23, 2025 2.590 2.590 2.440 2.470 238,546 -0.10(-3.89%)
Apr 22, 2025 2.560 2.630 2.530 2.570 373,913 +0.02(+0.78%)
Apr 21, 2025 2.660 2.670 2.480 2.550 294,525 -0.09(-3.41%)
Apr 17, 2025 2.640 0 +0.08(+3.13%)
Apr 16, 2025 2.450 2.690 2.420 2.560 1,358,432 +0.10(+4.07%)
Apr 15, 2025 2.440 2.480 2.350 2.460 419,532 +0.02(+0.82%)
Apr 14, 2025 2.130 2.440 2.090 2.440 1,981,686 +0.34(+16.19%)
Apr 11, 2025 2.030 2.100 1.980 2.100 164,320 +0.04(+1.94%)
Apr 10, 2025 2.100 2.130 2.010 2.060 257,356 -0.07(-3.29%)
Apr 09, 2025 2.000 2.190 1.980 2.130 620,491 +0.13(+6.50%)
Apr 08, 2025 2.080 2.130 1.940 2.000 478,863 +0.03(+1.52%)
Apr 07, 2025 1.960 2.020 1.850 1.970 492,329 -0.03(-1.50%)
Apr 04, 2025 2.100 2.160 1.980 2.000 470,046 -0.21(-9.50%)
Apr 03, 2025 2.160 2.230 2.130 2.210 461,988 +0.06(+2.79%)
Apr 02, 2025 2.170 2.210 2.110 2.150 195,823 +0.05(+2.38%)
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.