5 DAY PERFORMANCE
+10.92%
1 MONTH PERFORMANCE
+62.89%
3 MONTH PERFORMANCE
+186.00%
6 MONTH PERFORMANCE
+313.26%
YEAR-TO-DATE PERFORMANCE
+108.74%
Almonty Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $17.73 | $18.39 (3.72%) | $18.51 | $17.60 | 5.71 M | $3.97 B |
| 02/26/2026 | $16.85 | $17.84 (5.88%) | $17.84 | $16.71 | 3.64 M | $3.85 B |
| 02/25/2026 | $17.00 | $16.70 (-1.76%) | $17.31 | $16.48 | 3.10 M | $3.61 B |
| 02/24/2026 | $15.45 | $16.58 (7.31%) | $17.12 | $15.33 | 6.19 M | $3.58 B |
| 02/23/2026 | $14.70 | $15.47 (5.24%) | $15.48 | $14.44 | 2.66 M | $3.34 B |
| 02/20/2026 | $14.49 | $14.74 (1.73%) | $15.22 | $14.30 | 2.08 M | $3.18 B |
| 02/19/2026 | $14.27 | $14.58 (2.17%) | $14.63 | $13.80 | 1.99 M | $3.15 B |
| 02/18/2026 | $13.31 | $14.51 (9.02%) | $14.63 | $13.17 | 3.19 M | $3.13 B |
| 02/17/2026 | $13.77 | $13.53 (-1.74%) | $13.81 | $12.80 | 2.90 M | $2.92 B |
| 02/13/2026 | $12.87 | $13.84 (7.54%) | $14.09 | $12.56 | 2.82 M | $2.99 B |
| 02/12/2026 | $13.82 | $12.77 (-7.6%) | $13.82 | $12.30 | 6.05 M | $2.76 B |
| 02/11/2026 | $14.65 | $14.18 (-3.21%) | $14.88 | $13.21 | 4.48 M | $3.06 B |
| 02/10/2026 | $14.85 | $14.16 (-4.65%) | $14.85 | $14.15 | 3.09 M | $3.06 B |
| 02/09/2026 | $14.21 | $14.83 (4.36%) | $14.92 | $13.93 | 3.69 M | $3.20 B |
| 02/06/2026 | $13.20 | $14.10 (6.82%) | $14.14 | $13.20 | 4.33 M | $3.04 B |
| 02/05/2026 | $12.81 | $12.70 (-0.86%) | $13.84 | $12.68 | 5.91 M | $2.74 B |
| 02/04/2026 | $13.10 | $13.36 (1.98%) | $13.82 | $12.61 | 6.14 M | $2.88 B |
| 02/03/2026 | $11.83 | $13.39 (13.19%) | $13.60 | $11.73 | 7.91 M | $2.89 B |
| 02/02/2026 | $11.43 | $11.35 (-0.7%) | $12.38 | $11.05 | 3.84 M | $2.45 B |
| 01/30/2026 | $10.92 | $11.29 (3.39%) | $11.76 | $10.84 | 5.68 M | $2.44 B |
| 01/29/2026 | $11.90 | $11.44 (-3.87%) | $11.95 | $10.93 | 7.12 M | $2.47 B |
| 01/28/2026 | $11.34 | $12.11 (6.79%) | $12.18 | $11.29 | 7.08 M | $2.61 B |
| 01/27/2026 | $11.62 | $11.10 (-4.48%) | $11.65 | $10.56 | 6.00 M | $2.40 B |
| 01/26/2026 | $11.85 | $11.58 (-2.28%) | $12.98 | $11.54 | 11.54 M | $2.50 B |
| 01/23/2026 | $10.68 | $11.12 (4.12%) | $11.24 | $10.62 | 6.77 M | $2.40 B |
| 01/22/2026 | $10.20 | $10.47 (2.65%) | $10.71 | $10.01 | 5.07 M | $2.26 B |
| 01/21/2026 | $9.69 | $10.14 (4.64%) | $10.29 | $9.54 | 13.02 M | $2.19 B |
| 01/20/2026 | $8.30 | $9.44 (13.73%) | $9.46 | $8.28 | 7.56 M | $2.04 B |
| 01/16/2026 | $8.81 | $8.67 (-1.59%) | $9.03 | $8.60 | 2.29 M | $1.87 B |
| 01/15/2026 | $8.90 | $9.00 (1.12%) | $9.08 | $8.54 | 3.15 M | $1.94 B |
| 01/14/2026 | $8.97 | $9.03 (0.67%) | $9.13 | $8.63 | 3.11 M | $1.95 B |
| 01/13/2026 | $9.24 | $9.09 (-1.62%) | $9.30 | $9.06 | 2.63 M | $1.96 B |
| 01/12/2026 | $8.89 | $9.09 (2.25%) | $9.10 | $8.71 | 2.55 M | $1.96 B |
| 01/09/2026 | $9.31 | $8.63 (-7.3%) | $9.37 | $8.38 | 3.69 M | $1.86 B |
| 01/08/2026 | $9.66 | $9.31 (-3.62%) | $9.66 | $9.24 | 1.39 M | $2.01 B |
| 01/07/2026 | $9.51 | $9.51 (0%) | $9.62 | $9.19 | 2.16 M | $2.05 B |
| 01/06/2026 | $9.60 | $9.74 (1.46%) | $9.97 | $9.52 | 2.30 M | $2.10 B |
| 01/05/2026 | $8.90 | $9.61 (7.98%) | $9.64 | $8.77 | 6.66 M | $2.07 B |
| 01/02/2026 | $8.78 | $8.80 (0.23%) | $8.93 | $8.56 | 1.36 M | $1.90 B |
| 12/31/2025 | $8.82 | $8.81 (-0.11%) | $8.91 | $8.73 | 1.19 M | $1.90 B |
| 12/30/2025 | $9.31 | $8.89 (-4.51%) | $9.35 | $8.88 | 1.76 M | $1.92 B |
| 12/29/2025 | $9.21 | $9.26 (0.54%) | $9.50 | $9.00 | 1.83 M | $2.00 B |
| 12/26/2025 | $9.58 | $9.47 (-1.15%) | $9.58 | $9.21 | 1.03 M | $2.04 B |
| 12/24/2025 | $8.95 | $9.44 (5.47%) | $9.52 | $8.85 | 1.75 M | $2.04 B |
| 12/23/2025 | $8.71 | $8.84 (1.49%) | $8.85 | $8.57 | 1.58 M | $1.91 B |
| 12/22/2025 | $8.62 | $8.84 (2.55%) | $8.97 | $8.57 | 2.14 M | $1.91 B |
| 12/19/2025 | $8.48 | $8.46 (-0.24%) | $8.99 | $8.23 | 4.02 M | $1.83 B |
| 12/18/2025 | $7.96 | $8.35 (4.9%) | $8.63 | $7.90 | 4.89 M | $1.80 B |
| 12/17/2025 | $8.09 | $7.83 (-3.21%) | $8.55 | $7.80 | 4.39 M | $1.69 B |
| 12/16/2025 | $7.26 | $7.98 (9.92%) | $8.00 | $7.26 | 4.50 M | $1.72 B |
| 12/15/2025 | $6.93 | $7.31 (5.48%) | $7.48 | $6.93 | 3.97 M | $1.58 B |
| 12/12/2025 | $6.90 | $6.76 (-2.03%) | $6.99 | $6.64 | 1.35 M | $1.46 B |
| 12/11/2025 | $6.78 | $6.72 (-0.88%) | $6.86 | $6.40 | 2.71 M | $1.45 B |
| 12/10/2025 | $7.03 | $6.80 (-3.27%) | $7.06 | $6.58 | 3.91 M | $1.47 B |
| 12/09/2025 | $6.84 | $7.09 (3.65%) | $7.15 | $6.60 | 10.82 M | $1.53 B |
| 12/08/2025 | $7.46 | $7.90 (5.9%) | $8.16 | $7.44 | 3.00 M | $1.71 B |
| 12/05/2025 | $7.31 | $7.24 (-0.96%) | $7.34 | $7.01 | 1.48 M | $1.56 B |
| 12/04/2025 | $6.67 | $7.20 (7.95%) | $7.24 | $6.57 | 2.18 M | $1.55 B |
| 12/03/2025 | $6.77 | $6.68 (-1.33%) | $6.82 | $6.40 | 1.35 M | $1.44 B |
| 12/02/2025 | $6.44 | $6.81 (5.75%) | $6.96 | $6.31 | 1.73 M | $1.47 B |
| 12/01/2025 | $6.85 | $6.43 (-6.13%) | $6.89 | $6.17 | 1.75 M | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
