Skip to main content

Almonty Industries (OP: ALMTF )

0.4524 -0.0015 (-0.33%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.6642 0.6750 0.6400 0.6588 15,884 -0.02(-2.76%)
Jun 29, 2022 0.7000 0.7053 0.6750 0.6775 12,470 -0.00(-0.37%)
Jun 28, 2022 0.7099 0.7099 0.6800 0.6800 21,944 -0.02(-2.86%)
Jun 27, 2022 0.6750 0.7099 0.6750 0.7000 18,410 +0.00(+0.50%)
Jun 24, 2022 0.7000 0.7000 0.6857 0.6965 10,484 +0.01(+1.75%)
Jun 23, 2022 0.7350 0.7350 0.6754 0.6845 12,532 -0.01(-0.94%)
Jun 22, 2022 0.7000 0.7000 0.6716 0.6910 41,215 +0.01(+1.25%)
Jun 21, 2022 0.6800 0.6903 0.6800 0.6825 9,168 +0.01(+2.23%)
Jun 17, 2022 0.7270 0.7270 0.6676 0.6676 13,490 -0.01(-1.82%)
Jun 16, 2022 0.7002 0.7200 0.6747 0.6800 28,866 -0.02(-2.34%)
Jun 15, 2022 0.7100 0.7300 0.6938 0.6963 95,947 -0.01(-1.89%)
Jun 14, 2022 0.7740 0.7874 0.6705 0.7097 96,983 -0.06(-7.23%)
Jun 13, 2022 0.8240 0.8242 0.7400 0.7650 145,443 -0.06(-7.52%)
Jun 10, 2022 0.7700 0.8272 0.7300 0.8272 185,882 +0.01(+1.68%)
Jun 09, 2022 0.7570 0.8238 0.7194 0.8135 387,772 +0.11(+15.31%)
Jun 08, 2022 0.6596 0.7140 0.6500 0.7055 219,807 +0.06(+9.02%)
Jun 07, 2022 0.6504 0.6510 0.6471 0.6471 17,247 -0.01(-2.16%)
Jun 06, 2022 0.6614 0.6614 0.6614 0.6614 196 -0.01(-0.87%)
Jun 03, 2022 0.6672 0.6672 0.6672 0.6672 500 +0.01(+0.79%)
Jun 02, 2022 0.6575 0.6709 0.6575 0.6620 6,465 +0.00(+0.30%)
May 31, 2022 0.6600 0 +0.03(+4.76%)
May 27, 2022 0.6008 0.6323 0.6008 0.6300 15,808 +0.03(+4.27%)
May 26, 2022 0.6042 0.6120 0.6042 0.6042 2,500 -0.01(-1.23%)
May 24, 2022 0.6117 0 +0.01(+1.78%)
May 23, 2022 0.6450 0.6450 0.6010 0.6010 7,300 -0.01(-1.62%)
May 20, 2022 0.6265 0.6265 0.6100 0.6109 11,900 -0.07(-9.90%)
May 19, 2022 0.6780 0.6780 0.6780 0.6780 400 +0.04(+5.59%)
May 17, 2022 0.6421 0 +0.02(+3.90%)
May 16, 2022 0.6323 0.6400 0.6180 0.6180 28,205 -0.01(-2.23%)
May 13, 2022 0.6250 0.6321 0.6150 0.6321 9,100 +0.02(+2.76%)
May 12, 2022 0.6490 0.6490 0.6151 0.6151 2,100 -0.03(-4.86%)
May 11, 2022 0.6100 0.6479 0.6100 0.6465 13,010 +0.04(+5.98%)
May 10, 2022 0.6300 0.6780 0.6100 0.6100 35,100 -0.01(-1.77%)
May 09, 2022 0.6306 0.6306 0.6210 0.6210 2,700 -0.02(-2.97%)
May 06, 2022 0.6440 0.6490 0.6373 0.6400 3,647 -0.00(-0.71%)
May 05, 2022 0.6499 0.6580 0.6446 0.6446 15,500 -0.01(-2.02%)
May 04, 2022 0.6359 0.6579 0.6359 0.6579 751 +0.01(+1.68%)
May 03, 2022 0.6338 0.6470 0.6338 0.6470 3,650 +0.00(+0.53%)
May 02, 2022 0.6500 0.6540 0.6400 0.6436 14,560 -0.02(-3.36%)
Apr 29, 2022 0.6660 0.6698 0.6660 0.6660 19,700 -0.02(-3.25%)
Apr 28, 2022 0.6624 0.6884 0.6584 0.6884 18,400 +0.03(+4.29%)
Apr 27, 2022 0.6688 0.6701 0.6600 0.6601 21,477 -0.00(-0.65%)
Apr 26, 2022 0.6601 0.6644 0.6600 0.6644 1,125 -0.01(-2.01%)
Apr 25, 2022 0.6705 0.6838 0.6701 0.6780 13,250 -0.03(-4.45%)
Apr 22, 2022 0.7100 0.7100 0.7095 0.7096 44,176 -0.01(-1.44%)
Apr 21, 2022 0.7402 0.7403 0.7200 0.7200 17,921 -0.01(-1.85%)
Apr 20, 2022 0.7412 0.7546 0.7336 0.7336 7,405 -0.00(-0.33%)
Apr 19, 2022 0.7390 0.7390 0.7290 0.7360 13,887 -0.00(-0.07%)
Apr 18, 2022 0.7490 0.7490 0.7255 0.7365 27,193 -0.00(-0.47%)
Apr 14, 2022 0.7400 0.7400 0.7400 0.7400 2,700 +0.01(+1.02%)
Apr 13, 2022 0.7325 0.7325 0.7200 0.7325 8,241 -0.00(-0.01%)
Apr 12, 2022 0.7300 0.7344 0.7300 0.7326 13,850 -0.00(-0.35%)
Apr 11, 2022 0.7300 0.7352 0.7300 0.7352 9,000 -0.01(-0.90%)
Apr 08, 2022 0.7419 0.7419 0.7419 0.7419 120 +0.00(+0.26%)
Apr 07, 2022 0.7333 0.7509 0.7333 0.7400 2,235 -0.01(-1.33%)
Apr 06, 2022 0.7500 0.7520 0.7500 0.7500 19,700 -0.02(-2.57%)
Apr 05, 2022 0.7689 0.7760 0.7679 0.7698 18,306 +0.01(+0.76%)
Apr 04, 2022 0.7640 0.7756 0.7640 0.7640 3,700 -0.01(-1.20%)
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.