Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almonty Industries (OP:ALMTF)

1.818 -0.082 (-4.32%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 1.820 1.909 1.790 1.818 70,312 -0.08(-4.32%)
Apr 17, 2025 1.980 1.980 1.876 1.900 71,082 +0.03(+1.60%)
Apr 16, 2025 1.860 1.920 1.752 1.870 163,693 +0.09(+5.06%)
Apr 15, 2025 1.870 1.870 1.700 1.780 138,513 +0.02(+1.14%)
Apr 14, 2025 1.630 1.760 1.510 1.760 200,052 +0.28(+18.92%)
Apr 11, 2025 1.469 1.485 1.370 1.480 80,028 +0.01(+0.50%)
Apr 10, 2025 1.486 1.540 1.450 1.473 41,008 -0.06(-3.75%)
Apr 09, 2025 1.470 1.540 0.6652 1.530 84,804 +0.15(+11.22%)
Apr 08, 2025 1.463 1.501 1.376 1.376 65,757 -0.00(-0.32%)
Apr 07, 2025 1.350 1.460 1.313 1.380 83,032 -0.04(-2.82%)
Apr 04, 2025 1.440 1.500 1.400 1.420 140,441 -0.15(-9.55%)
Apr 03, 2025 1.560 1.600 1.520 1.570 343,852 +0.06(+3.97%)
Apr 02, 2025 1.491 1.530 1.480 1.510 45,416 +0.03(+2.03%)
Apr 01, 2025 1.490 1.510 1.420 1.480 184,696 -0.09(-5.73%)
Mar 31, 2025 1.540 1.597 1.480 1.570 20,193 +0.08(+5.44%)
Mar 28, 2025 1.530 1.580 1.489 1.489 14,814 -0.04(-2.68%)
Mar 27, 2025 1.531 1.540 1.464 1.530 97,639 +0.04(+2.68%)
Mar 26, 2025 1.570 1.570 1.488 1.490 128,251 -0.13(-8.02%)
Mar 25, 2025 1.590 1.650 1.559 1.620 70,608 -0.02(-1.22%)
Mar 24, 2025 1.620 1.736 1.620 1.640 127,737 +0.03(+1.86%)
Mar 21, 2025 1.520 1.610 1.520 1.610 158,011 +0.12(+8.34%)
Mar 20, 2025 1.600 1.650 1.470 1.486 90,051 -0.15(-9.38%)
Mar 19, 2025 1.640 1.780 1.498 1.640 85,907 +0.06(+3.70%)
Mar 18, 2025 1.310 1.593 1.250 1.581 304,560 +0.47(+42.48%)
Mar 17, 2025 1.054 1.110 1.054 1.110 36,419 +0.04(+3.74%)
Mar 14, 2025 1.050 1.110 1.040 1.070 27,747 +0.04(+3.88%)
Mar 13, 2025 1.080 1.080 1.020 1.030 33,996 -0.05(-4.32%)
Mar 12, 2025 1.110 1.170 1.070 1.077 24,493 -0.07(-6.39%)
Mar 11, 2025 1.120 1.150 1.087 1.150 161,561 +0.09(+8.80%)
Mar 10, 2025 1.250 1.250 1.040 1.057 68,803 -0.23(-17.87%)
Mar 07, 2025 1.325 1.325 1.267 1.287 12,215 -0.05(-3.96%)
Mar 06, 2025 1.320 1.353 1.300 1.340 264,373 +0.06(+4.69%)
Mar 05, 2025 1.260 1.287 1.248 1.280 53,796 +0.02(+1.31%)
Mar 04, 2025 1.320 1.320 1.250 1.264 53,065 -0.03(-2.55%)
Mar 03, 2025 1.370 1.371 1.293 1.296 72,225 -0.03(-2.27%)
Feb 28, 2025 1.270 1.365 1.270 1.327 26,831 +0.06(+4.46%)
Feb 27, 2025 1.304 1.310 1.270 1.270 14,681 -0.05(-3.79%)
Feb 26, 2025 1.325 1.357 1.315 1.320 31,800 +0.02(+1.54%)
Feb 25, 2025 1.327 1.330 1.249 1.300 39,738 -0.05(-3.70%)
Feb 24, 2025 1.300 1.373 1.300 1.350 222,905 +0.07(+5.10%)
Feb 21, 2025 1.370 1.420 1.263 1.284 53,881 -0.08(-5.55%)
Feb 20, 2025 1.490 1.490 1.360 1.360 81,093 -0.05(-3.55%)
Feb 19, 2025 1.346 1.410 1.320 1.410 71,689 +0.06(+4.44%)
Feb 18, 2025 1.260 1.363 1.260 1.350 152,025 +0.04(+2.98%)
Feb 14, 2025 1.340 1.340 1.250 1.311 120,931 -0.03(-2.17%)
Feb 13, 2025 1.420 1.420 1.280 1.340 127,707 -0.06(-4.11%)
Feb 12, 2025 1.375 1.410 1.350 1.397 145,968 -0.05(-3.62%)
Feb 11, 2025 1.450 1.500 1.290 1.450 239,187 +0.00(+0.00%)
Feb 10, 2025 1.550 1.550 1.390 1.450 370,878 +0.10(+7.41%)
Feb 07, 2025 1.320 1.357 1.240 1.350 337,621 +0.12(+9.76%)
Feb 06, 2025 1.210 1.290 1.130 1.230 269,993 +0.06(+5.58%)
Feb 05, 2025 1.060 1.205 1.050 1.165 115,346 +0.18(+18.14%)
Feb 04, 2025 0.8610 1.010 0.8560 0.9861 115,796 +0.16(+19.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.