Almonty Industries Inc. - Common Shares (ALM)
7.8300
+0.1400 (1.82%)
NASDAQ · Last Trade: Oct 23rd, 11:32 AM EDT
Historical Prices For Almonty Industries Inc. - Common Shares (ALM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2025 | 7.58 | 8.13 | 7.31 | 7.69 | 3,729,908 | 7.69 |
| 10/21/2025 | 8.31 | 8.46 | 7.68 | 8.38 | 3,680,375 | 8.38 |
| 10/20/2025 | 8.78 | 9.06 | 8.11 | 9.00 | 3,008,360 | 9.00 |
| 10/17/2025 | 7.67 | 8.26 | 7.37 | 8.22 | 5,103,364 | 8.22 |
| 10/16/2025 | 9.68 | 9.91 | 8.46 | 8.51 | 4,636,652 | 8.51 |
| 10/15/2025 | 10.41 | 10.68 | 8.54 | 9.69 | 9,750,328 | 9.69 |
| 10/14/2025 | 9.49 | 10.27 | 8.51 | 9.96 | 8,933,955 | 9.96 |
| 10/13/2025 | 8.20 | 8.85 | 8.19 | 8.64 | 4,779,140 | 8.64 |
| 10/10/2025 | 7.56 | 7.80 | 7.52 | 7.75 | 5,039,426 | 7.75 |
| 10/09/2025 | 7.99 | 8.08 | 7.64 | 7.83 | 3,182,723 | 7.83 |
| 10/08/2025 | 7.70 | 7.79 | 7.48 | 7.65 | 3,521,898 | 7.65 |
| 10/07/2025 | 7.07 | 7.28 | 6.81 | 7.12 | 2,551,562 | 7.12 |
| 10/06/2025 | 6.48 | 7.18 | 6.41 | 6.69 | 3,536,718 | 6.69 |
| 10/03/2025 | 6.30 | 6.45 | 6.13 | 6.30 | 1,476,675 | 6.30 |
| 10/02/2025 | 6.00 | 6.25 | 5.92 | 6.15 | 1,473,540 | 6.15 |