Skip to main content

Almonty Industries (OP: ALMTF )

0.4550 -0.0120 (-2.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2024 0.4481 0.4550 0.4481 0.4550 14,602 -0.01(-2.57%)
Apr 30, 2024 0.4670 0.4670 0.4670 0.4670 2,000 -0.00(-0.21%)
Apr 29, 2024 0.4660 0.4800 0.4580 0.4680 196,415 +0.02(+3.65%)
Apr 26, 2024 0.4515 0.4515 0.4515 0.4515 2,192 +0.00(+0.71%)
Apr 25, 2024 0.4504 0.4504 0.4483 0.4483 8,805 -0.00(-0.24%)
Apr 24, 2024 0.4494 0.4494 0.4494 0.4494 1,000 -0.01(-1.64%)
Apr 23, 2024 0.4569 0.4569 0.4569 0.4569 1,240 +0.03(+7.58%)
Apr 19, 2024 0.4247 0 -0.01(-2.03%)
Apr 18, 2024 0.4334 0.4335 0.4334 0.4335 1,250 +0.00(+0.46%)
Apr 17, 2024 0.4315 0.4315 0.4170 0.4315 8,162 -0.00(-1.08%)
Apr 16, 2024 0.4362 0.4362 0.4362 0.4362 673 -0.02(-3.50%)
Apr 15, 2024 0.4520 0.4520 0.4520 0.4520 673 -0.00(-0.11%)
Apr 12, 2024 0.4510 0.4525 0.4510 0.4525 4,440 +0.01(+1.39%)
Apr 11, 2024 0.4463 0.4463 0.4463 0.4463 1,000 -0.01(-1.70%)
Apr 09, 2024 0.4540 0 +0.01(+1.11%)
Apr 08, 2024 0.4490 0.4490 0.4490 0.4490 5,385 +0.01(+2.05%)
Apr 05, 2024 0.4466 0.4476 0.4400 0.4400 78,748 -0.01(-3.13%)
Apr 04, 2024 0.4513 0.4557 0.4479 0.4542 5,700 +0.01(+1.41%)
Apr 03, 2024 0.4220 0.4485 0.4220 0.4479 41,693 +0.00(+0.65%)
Apr 02, 2024 0.4540 0.4540 0.4400 0.4450 111,577 -0.01(-2.99%)
Apr 01, 2024 0.4599 0.4649 0.4537 0.4587 18,070 +0.00(+0.84%)
Mar 28, 2024 0.4549 0.4600 0.4500 0.4549 7,600 +0.00(+0.31%)
Mar 26, 2024 0.4535 0 -0.01(-1.16%)
Mar 25, 2024 0.4588 0.4588 0.4588 0.4588 4,910 +0.00(+0.04%)
Mar 22, 2024 0.4536 0.4586 0.4500 0.4586 46,740 +0.00(+0.48%)
Mar 21, 2024 0.4501 0.4589 0.4432 0.4564 14,125 -0.00(-0.24%)
Mar 20, 2024 0.4419 0.4575 0.4419 0.4575 12,100 +0.02(+3.98%)
Mar 19, 2024 0.4335 0.4412 0.4335 0.4400 23,620 +0.01(+3.48%)
Mar 18, 2024 0.4252 0.4309 0.4252 0.4252 965 -0.02(-3.56%)
Mar 15, 2024 0.4329 0.4409 0.4300 0.4409 21,600 +0.02(+3.67%)
Mar 14, 2024 0.4485 0.4485 0.4253 0.4253 134,565 -0.03(-5.87%)
Mar 13, 2024 0.4518 0.4518 0.4518 0.4518 26,400 +0.00(+0.71%)
Mar 12, 2024 0.4593 0.4593 0.4481 0.4486 57,078 +0.00(+0.04%)
Mar 11, 2024 0.4449 0.4549 0.4449 0.4484 26,800 -0.00(-0.42%)
Mar 08, 2024 0.4503 0.4503 0.4503 0.4503 1,000 +0.01(+1.65%)
Mar 07, 2024 0.4448 0.4448 0.4430 0.4430 7,100 -0.01(-2.98%)
Mar 06, 2024 0.4480 0.4566 0.4477 0.4566 14,205 +0.00(+0.97%)
Mar 05, 2024 0.4522 0.4522 0.4522 0.4522 1,500 +0.00(+0.49%)
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.