Skip to main content

Almonty Industries (OP: ALMTF )

0.4600 -0.0022 (-0.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4472 0.4562 0.4451 0.4451 19,398 -0.01(-2.52%)
Jun 29, 2023 0.4507 0.4566 0.4507 0.4566 31,800 -0.00(-0.52%)
Jun 28, 2023 0.4600 0.4600 0.4510 0.4590 7,000 -0.00(-0.22%)
Jun 27, 2023 0.4400 0.4620 0.4400 0.4600 16,138 +0.02(+5.02%)
Jun 26, 2023 0.4344 0.4380 0.4344 0.4380 1,800 +0.00(+0.39%)
Jun 23, 2023 0.4415 0.4415 0.4363 0.4363 5,737 -0.00(-1.07%)
Jun 22, 2023 0.4385 0.4464 0.4375 0.4410 29,136 -0.00(-0.77%)
Jun 21, 2023 0.4437 0.4550 0.4437 0.4444 11,080 -0.01(-2.59%)
Jun 20, 2023 0.4550 0.4562 0.4550 0.4562 1,150 +0.00(+0.84%)
Jun 16, 2023 0.4421 0.4524 0.4421 0.4524 31,021 -0.00(-1.01%)
Jun 15, 2023 0.4570 0.4570 0.4570 0.4570 22,400 -0.03(-6.73%)
May 08, 2023 0.4900 0.4900 0.4900 0.4900 700 +0.03(+5.76%)
May 05, 2023 0.4300 0.4633 0.4300 0.4633 3,500 +0.03(+7.74%)
May 04, 2023 0.4206 0.4781 0.4200 0.4300 48,072 -0.04(-9.21%)
May 03, 2023 0.4736 0.4750 0.4736 0.4736 27,436 -0.01(-1.74%)
May 02, 2023 0.4820 0.4900 0.4820 0.4820 16,780 -0.01(-1.63%)
May 01, 2023 0.4600 0.4985 0.4600 0.4900 6,876 -0.00(-0.10%)
Apr 28, 2023 0.4846 0.4929 0.4846 0.4905 40,204 +0.01(+2.19%)
Apr 27, 2023 0.4800 0.4800 0.4800 0.4800 3,200 +0.01(+2.85%)
Apr 26, 2023 0.4755 0.4755 0.4667 0.4667 4,010 -0.00(-1.02%)
Apr 25, 2023 0.4779 0.4779 0.4715 0.4715 1,529 -0.00(-0.44%)
Apr 24, 2023 0.4736 0.4736 0.4736 0.4736 2,250 -0.01(-2.11%)
Apr 21, 2023 0.4838 0.4838 0.4838 0.4838 645 -0.01(-1.77%)
Apr 20, 2023 0.5000 0.5000 0.4925 0.4925 14,110 -0.00(-0.77%)
Apr 19, 2023 0.4967 0.4967 0.4941 0.4963 4,280 +0.02(+5.28%)
Apr 18, 2023 0.4600 0.4714 0.4600 0.4714 3,500 +0.00(+0.55%)
Apr 17, 2023 0.4593 0.4688 0.4593 0.4688 1,900 +0.02(+4.22%)
Apr 14, 2023 0.4498 0.4498 0.4498 0.4498 300 -0.01(-1.14%)
Apr 13, 2023 0.4700 0.4700 0.4503 0.4550 15,620 -0.02(-3.25%)
Apr 12, 2023 0.4673 0.4703 0.4673 0.4703 1,250 +0.01(+2.69%)
Apr 11, 2023 0.4416 0.4673 0.4416 0.4580 17,057 +0.02(+4.09%)
Apr 10, 2023 0.4501 0.4501 0.4400 0.4400 5,000 -0.01(-2.87%)
Apr 06, 2023 0.4607 0.4607 0.4530 0.4530 9,000 +0.00(+0.55%)
Apr 05, 2023 0.4754 0.4754 0.4430 0.4505 21,500 -0.03(-5.56%)
Apr 04, 2023 0.4799 0.4905 0.4770 0.4770 4,884 -0.01(-2.33%)
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.