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 +0.01(+2.93%)
Jun 14, 2023 0.4494 0.4537 0.4340 0.4440 8,170 +0.00(+0.89%)
Jun 13, 2023 0.4600 0.4600 0.4401 0.4401 12,300 +0.00(+0.16%)
Jun 12, 2023 0.4394 0.4394 0.4394 0.4394 2,005 -0.01(-1.88%)
Jun 09, 2023 0.4478 0.4478 0.4478 0.4478 11,000 +0.00(+1.13%)
Jun 08, 2023 0.4391 0.4428 0.4391 0.4428 1,151 +0.01(+2.76%)
Jun 07, 2023 0.4060 0.4347 0.4060 0.4309 4,450 -0.00(-0.48%)
Jun 06, 2023 0.4250 0.4330 0.4250 0.4330 19,657 -0.02(-3.99%)
Jun 05, 2023 0.4400 0.4606 0.4400 0.4510 13,016 +0.01(+1.33%)
Jun 02, 2023 0.4500 0.4500 0.4451 0.4451 3,500 +0.01(+3.15%)
Jun 01, 2023 0.4363 0.4363 0.4315 0.4315 16,000 -0.00(-1.10%)
May 30, 2023 0.4363 0 -0.02(-3.69%)
May 26, 2023 0.4530 0.4530 0.4530 0.4530 700 -0.01(-2.91%)
May 25, 2023 0.4666 0.4666 0.4620 0.4666 1,500 -0.00(-0.72%)
May 24, 2023 0.4700 0.4700 0.4700 0.4700 182 -0.02(-3.17%)
May 23, 2023 0.4696 0.4854 0.4696 0.4854 3,100 -0.03(-5.16%)
May 22, 2023 0.4530 0.5118 0.4530 0.5118 3,825 +0.03(+5.14%)
May 19, 2023 0.4628 0.4924 0.4628 0.4868 27,000 +0.03(+7.68%)
May 18, 2023 0.4541 0.4541 0.4521 0.4521 25,000 +0.01(+1.82%)
May 17, 2023 0.4440 0.4440 0.4440 0.4440 500 -0.02(-3.54%)
May 15, 2023 0.4603 76 +0.02(+4.12%)
May 11, 2023 0.4421 0 -0.05(-9.78%)
May 10, 2023 0.4937 0.4937 0.4900 0.4900 2,500 +0.00(+0.00%)
May 08, 2023 0.4900 0 +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.