Almonty Industries Inc. - Common Shares (ALM)
6.8000
-0.2900 (-4.09%)
NASDAQ · Last Trade: Dec 11th, 3:32 AM EST
Historical Prices For Almonty Industries Inc. - Common Shares (ALM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/10/2025 | 7.03 | 7.06 | 6.58 | 6.80 | 3,904,444 | 6.80 |
| 12/09/2025 | 6.84 | 7.15 | 6.60 | 7.09 | 10,815,408 | 7.09 |
| 12/08/2025 | 7.45 | 8.16 | 7.44 | 7.90 | 2,879,935 | 7.90 |
| 12/05/2025 | 7.31 | 7.34 | 7.01 | 7.24 | 1,481,655 | 7.24 |
| 12/04/2025 | 6.66 | 7.24 | 6.57 | 7.20 | 2,180,401 | 7.20 |
| 12/03/2025 | 6.77 | 6.82 | 6.40 | 6.68 | 1,351,044 | 6.68 |
| 12/02/2025 | 6.44 | 6.96 | 6.31 | 6.81 | 1,729,119 | 6.81 |
| 12/01/2025 | 6.85 | 6.89 | 6.17 | 6.42 | 1,749,116 | 6.42 |
| 11/28/2025 | 6.55 | 6.86 | 6.48 | 6.86 | 1,759,878 | 6.86 |
| 11/26/2025 | 6.25 | 6.51 | 6.14 | 6.38 | 2,153,873 | 6.38 |
| 11/25/2025 | 6.18 | 6.47 | 6.01 | 6.20 | 2,189,457 | 6.20 |
| 11/24/2025 | 5.70 | 6.03 | 5.65 | 5.98 | 1,652,530 | 5.98 |
| 11/21/2025 | 5.50 | 5.70 | 5.43 | 5.59 | 1,227,698 | 5.59 |
| 11/20/2025 | 6.32 | 6.42 | 5.65 | 5.65 | 1,578,446 | 5.65 |
| 11/19/2025 | 6.17 | 6.55 | 6.07 | 6.13 | 1,243,253 | 6.13 |
| 11/18/2025 | 6.35 | 6.47 | 5.87 | 6.00 | 1,929,392 | 6.00 |
| 11/17/2025 | 6.63 | 7.05 | 6.44 | 6.48 | 1,327,546 | 6.48 |
| 11/14/2025 | 6.58 | 6.94 | 6.48 | 6.59 | 1,358,462 | 6.59 |
| 11/13/2025 | 6.91 | 7.18 | 6.74 | 6.84 | 1,197,948 | 6.84 |
| 11/12/2025 | 7.07 | 7.27 | 6.93 | 6.95 | 1,124,267 | 6.95 |
| 11/11/2025 | 7.12 | 7.21 | 6.86 | 7.16 | 805,554 | 7.16 |
| 11/10/2025 | 7.25 | 7.35 | 7.08 | 7.15 | 1,758,645 | 7.15 |
| 11/07/2025 | 6.36 | 7.04 | 6.27 | 7.00 | 2,954,349 | 7.00 |
| 11/06/2025 | 6.16 | 6.53 | 5.94 | 6.41 | 2,743,247 | 6.41 |
| 11/05/2025 | 6.20 | 6.33 | 6.02 | 6.08 | 1,943,560 | 6.08 |
| 11/04/2025 | 6.07 | 6.31 | 6.03 | 6.20 | 1,704,243 | 6.20 |
| 11/03/2025 | 6.76 | 6.79 | 6.23 | 6.54 | 2,248,905 | 6.54 |
| 10/31/2025 | 6.97 | 7.16 | 6.81 | 7.13 | 1,282,870 | 7.13 |
| 10/30/2025 | 6.70 | 7.04 | 6.64 | 6.76 | 3,315,470 | 6.76 |
| 10/29/2025 | 7.81 | 7.85 | 7.00 | 7.09 | 3,363,984 | 7.09 |
| 10/28/2025 | 7.27 | 7.54 | 7.02 | 7.43 | 2,919,891 | 7.43 |
| 10/27/2025 | 6.40 | 6.85 | 6.17 | 6.68 | 3,960,965 | 6.68 |
| 10/24/2025 | 7.71 | 7.79 | 6.84 | 6.95 | 3,105,137 | 6.95 |
| 10/23/2025 | 7.81 | 7.98 | 7.54 | 7.62 | 1,146,437 | 7.62 |
| 10/22/2025 | 7.58 | 8.13 | 7.31 | 7.69 | 3,729,908 | 7.69 |
| 10/21/2025 | 8.31 | 8.46 | 7.68 | 8.38 | 3,680,375 | 8.38 |
| 10/20/2025 | 8.78 | 9.06 | 8.11 | 9.00 | 3,008,360 | 9.00 |
| 10/17/2025 | 7.67 | 8.26 | 7.37 | 8.22 | 5,103,364 | 8.22 |
| 10/16/2025 | 9.68 | 9.91 | 8.46 | 8.51 | 4,636,652 | 8.51 |
| 10/15/2025 | 10.41 | 10.68 | 8.54 | 9.69 | 9,750,328 | 9.69 |
| 10/14/2025 | 9.49 | 10.27 | 8.51 | 9.96 | 8,933,955 | 9.96 |
| 10/13/2025 | 8.20 | 8.85 | 8.19 | 8.64 | 4,779,140 | 8.64 |
| 10/10/2025 | 7.56 | 7.80 | 7.52 | 7.75 | 5,039,426 | 7.75 |
| 10/09/2025 | 7.99 | 8.08 | 7.64 | 7.83 | 3,182,723 | 7.83 |
| 10/08/2025 | 7.70 | 7.79 | 7.48 | 7.65 | 3,521,898 | 7.65 |
| 10/07/2025 | 7.07 | 7.28 | 6.81 | 7.12 | 2,551,562 | 7.12 |
| 10/06/2025 | 6.48 | 7.18 | 6.41 | 6.69 | 3,536,718 | 6.69 |
| 10/03/2025 | 6.30 | 6.45 | 6.13 | 6.30 | 1,476,675 | 6.30 |
| 10/02/2025 | 6.00 | 6.25 | 5.92 | 6.15 | 1,473,540 | 6.15 |