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

Almonty Industries (OP: ALMTF )

1.054 -0.022 (-2.04%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.110 1.170 1.070 1.077 24,493 -0.07(-6.39%)
Mar 11, 2025 1.120 1.150 1.087 1.150 161,561 +0.09(+8.80%)
Mar 10, 2025 1.250 1.250 1.040 1.057 68,803 -0.23(-17.87%)
Mar 07, 2025 1.325 1.325 1.267 1.287 12,215 -0.05(-3.96%)
Mar 06, 2025 1.320 1.353 1.300 1.340 264,373 +0.06(+4.69%)
Mar 05, 2025 1.260 1.287 1.248 1.280 53,796 +0.02(+1.31%)
Mar 04, 2025 1.320 1.320 1.250 1.264 53,065 -0.03(-2.55%)
Mar 03, 2025 1.370 1.371 1.293 1.296 72,225 -0.03(-2.27%)
Feb 28, 2025 1.270 1.365 1.270 1.327 26,831 +0.06(+4.46%)
Feb 27, 2025 1.304 1.310 1.270 1.270 14,681 -0.05(-3.79%)
Feb 26, 2025 1.325 1.357 1.315 1.320 31,800 +0.02(+1.54%)
Feb 25, 2025 1.327 1.330 1.249 1.300 39,738 -0.05(-3.70%)
Feb 24, 2025 1.300 1.373 1.300 1.350 222,905 +0.07(+5.10%)
Feb 21, 2025 1.370 1.420 1.263 1.284 53,881 -0.08(-5.55%)
Feb 20, 2025 1.490 1.490 1.360 1.360 81,093 -0.05(-3.55%)
Feb 19, 2025 1.346 1.410 1.320 1.410 71,689 +0.06(+4.44%)
Feb 18, 2025 1.260 1.363 1.260 1.350 152,025 +0.04(+2.98%)
Feb 14, 2025 1.340 1.340 1.250 1.311 120,931 -0.03(-2.17%)
Feb 13, 2025 1.420 1.420 1.280 1.340 127,707 -0.06(-4.11%)
Feb 12, 2025 1.375 1.410 1.350 1.397 145,968 -0.05(-3.62%)
Feb 11, 2025 1.450 1.500 1.290 1.450 239,187 +0.00(+0.00%)
Feb 10, 2025 1.550 1.550 1.390 1.450 370,878 +0.10(+7.41%)
Feb 07, 2025 1.320 1.357 1.240 1.350 337,621 +0.12(+9.76%)
Feb 06, 2025 1.210 1.290 1.130 1.230 269,993 +0.06(+5.58%)
Feb 05, 2025 1.060 1.205 1.050 1.165 115,346 +0.18(+18.14%)
Feb 04, 2025 0.8610 1.010 0.8560 0.9861 115,796 +0.16(+19.57%)
Feb 03, 2025 0.8293 0.8295 0.8247 0.8247 7,520 +0.02(+2.75%)
Jan 31, 2025 0.8304 0.8304 0.7984 0.8026 21,778 -0.01(-1.52%)
Jan 30, 2025 0.8749 0.8873 0.8080 0.8150 52,285 -0.05(-6.11%)
Jan 29, 2025 0.8926 0.8926 0.8029 0.8680 101,981 +0.10(+12.30%)
Jan 28, 2025 0.7359 0.7729 0.6950 0.7729 18,512 +0.03(+4.04%)
Jan 27, 2025 0.7220 0.7429 0.7175 0.7429 26,457 +0.06(+8.58%)
Jan 23, 2025 0.6842 1,500 +0.01(+0.91%)
Jan 22, 2025 0.6790 0.6890 0.6760 0.6780 57,308 -0.01(-1.92%)
Jan 21, 2025 0.6931 0.6959 0.6908 0.6913 9,626 +0.05(+8.32%)
Jan 17, 2025 0.6670 0.6670 0.6382 0.6382 1,356 -0.03(-4.19%)
Jan 16, 2025 0.6561 0.6661 0.6561 0.6661 12,350 +0.00(+0.00%)
Jan 15, 2025 0.6625 0.6700 0.6625 0.6661 20,508 -0.00(-0.58%)
Jan 14, 2025 0.6620 0.6700 0.6601 0.6700 77,600 +0.01(+1.38%)
Jan 13, 2025 0.6448 0.6609 0.6120 0.6609 7,352 +0.01(+1.47%)
Jan 10, 2025 0.6800 0.6800 0.6350 0.6513 19,762 -0.06(-8.11%)
Jan 07, 2025 0.7088 1,000 -0.00(-0.45%)
Jan 06, 2025 0.6979 0.7200 0.6979 0.7120 56,000 -0.01(-1.25%)
Jan 03, 2025 0.7210 0.7251 0.6980 0.7210 78,950 +0.03(+4.49%)
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.