5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
-29.33%
3 MONTH PERFORMANCE
-20.31%
6 MONTH PERFORMANCE
-57.10%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+37.57%
Almonty Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.08 | $9.30 (2.42%) | $9.49 | $8.95 | 4.16 M | $2.73 B |
| 10/28/2026 | $9.72 | $9.39 (-3.4%) | $9.73 | $9.04 | 9.55 M | $2.75 B |
| 10/27/2026 | $9.31 | $9.56 (2.69%) | $9.78 | $9.20 | 6.23 M | $2.80 B |
| 10/26/2026 | $8.90 | $9.20 (3.37%) | $9.43 | $8.65 | 9.03 M | $2.70 B |
| 10/23/2026 | $8.79 | $8.86 (0.8%) | $9.04 | $8.39 | 6.82 M | $2.60 B |
| 10/22/2026 | $8.79 | $8.75 (-0.46%) | $8.91 | $8.58 | 5.80 M | $2.57 B |
| 10/21/2026 | $9.28 | $9.34 (0.65%) | $9.49 | $9.09 | 9.04 M | $2.74 B |
| 10/20/2026 | $8.57 | $8.90 (3.85%) | $9.35 | $8.46 | 9.48 M | $2.61 B |
| 10/19/2026 | $10.05 | $8.83 (-12.14%) | $10.05 | $8.66 | 12.20 M | $2.59 B |
| 10/16/2026 | $9.99 | $9.83 (-1.6%) | $10.43 | $9.71 | 6.01 M | $2.88 B |
| 10/15/2026 | $9.82 | $10.10 (2.85%) | $10.29 | $9.35 | 8.87 M | $2.96 B |
| 10/14/2026 | $10.62 | $10.19 (-4.05%) | $10.69 | $9.93 | 7.92 M | $2.99 B |
| 10/13/2026 | $11.19 | $10.98 (-1.88%) | $11.63 | $10.89 | 6.24 M | $3.22 B |
| 10/12/2026 | $11.46 | $11.08 (-3.32%) | $11.60 | $10.87 | 6.15 M | $3.25 B |
| 10/09/2026 | $11.90 | $11.87 (-0.25%) | $11.92 | $11.43 | 6.25 M | $3.48 B |
| 10/08/2026 | $11.80 | $11.57 (-1.95%) | $12.22 | $11.23 | 9.16 M | $3.39 B |
| 10/07/2026 | $12.56 | $12.10 (-3.66%) | $12.63 | $12.01 | 4.86 M | $3.55 B |
| 10/06/2026 | $13.52 | $13.04 (-3.55%) | $13.58 | $12.96 | 4.89 M | $3.82 B |
| 10/05/2026 | $13.23 | $13.52 (2.19%) | $13.67 | $12.95 | 3.88 M | $3.96 B |
| 10/02/2026 | $13.20 | $13.40 (1.52%) | $13.77 | $13.19 | 5.73 M | $3.93 B |
| 10/01/2026 | $12.97 | $13.18 (1.62%) | $13.36 | $12.76 | 6.61 M | $3.86 B |
| 09/30/2026 | $13.22 | $13.16 (-0.45%) | $13.73 | $12.97 | 3.52 M | $3.86 B |
| 09/29/2026 | $13.75 | $13.19 (-4.07%) | $13.75 | $12.74 | 6.54 M | $3.87 B |
| 09/28/2026 | $13.21 | $13.21 (0%) | $13.62 | $13.02 | 4.59 M | $3.87 B |
| 09/25/2026 | $12.83 | $13.72 (6.94%) | $14.07 | $12.77 | 11.52 M | $4.02 B |
| 09/24/2026 | $12.97 | $12.40 (-4.39%) | $13.17 | $12.37 | 6.80 M | $3.64 B |
| 09/23/2026 | $13.79 | $13.62 (-1.23%) | $13.97 | $13.40 | 4.82 M | $3.99 B |
| 09/22/2026 | $14.49 | $14.35 (-0.97%) | $14.49 | $13.86 | 6.20 M | $4.21 B |
| 09/21/2026 | $14.63 | $14.66 (0.21%) | $15.23 | $14.11 | 6.12 M | $4.30 B |
| 09/18/2026 | $14.32 | $13.84 (-3.35%) | $14.59 | $13.68 | 7.86 M | $4.06 B |
| 09/17/2026 | $14.05 | $14.13 (0.57%) | $14.26 | $13.83 | 5.84 M | $4.14 B |
| 09/16/2026 | $14.33 | $13.47 (-6%) | $14.41 | $13.25 | 5.27 M | $3.95 B |
| 09/15/2026 | $14.68 | $14.04 (-4.36%) | $15.25 | $14.01 | 4.80 M | $4.12 B |
| 09/14/2026 | $15.68 | $14.70 (-6.25%) | $15.68 | $14.65 | 6.55 M | $4.31 B |
| 09/11/2026 | $17.06 | $15.49 (-9.2%) | $17.10 | $14.94 | 11.18 M | $4.54 B |
| 09/10/2026 | $17.71 | $16.57 (-6.44%) | $17.71 | $16.45 | 6.17 M | $4.86 B |
| 09/09/2026 | $19.00 | $18.33 (-3.53%) | $19.17 | $18.20 | 4.44 M | $5.37 B |
| 09/08/2026 | $17.72 | $19.12 (7.9%) | $19.45 | $17.46 | 10.31 M | $5.61 B |
| 09/04/2026 | $17.59 | $17.57 (-0.11%) | $17.93 | $17.05 | 5.97 M | $5.15 B |
| 09/03/2026 | $17.97 | $17.84 (-0.72%) | $18.00 | $17.05 | 6.02 M | $5.23 B |
| 09/02/2026 | $18.04 | $17.69 (-1.94%) | $18.04 | $16.62 | 9.80 M | $5.19 B |
| 09/01/2026 | $17.24 | $17.64 (2.32%) | $18.13 | $16.84 | 7.26 M | $5.17 B |
| 08/31/2026 | $18.19 | $17.80 (-2.14%) | $18.40 | $17.42 | 4.86 M | $5.22 B |
| 08/28/2026 | $18.89 | $18.04 (-4.5%) | $19.00 | $17.89 | 3.61 M | $5.29 B |
| 08/27/2026 | $18.05 | $18.89 (4.65%) | $19.05 | $17.90 | 5.07 M | $5.54 B |
| 08/26/2026 | $18.61 | $18.24 (-1.99%) | $18.86 | $18.10 | 3.48 M | $5.35 B |
| 08/25/2026 | $18.29 | $18.93 (3.5%) | $19.00 | $17.80 | 4.21 M | $5.55 B |
| 08/24/2026 | $18.70 | $18.28 (-2.25%) | $18.75 | $17.92 | 4.47 M | $5.36 B |
| 08/21/2026 | $18.00 | $18.51 (2.83%) | $19.06 | $18.00 | 8.50 M | $5.43 B |
| 08/20/2026 | $15.81 | $17.69 (11.89%) | $17.76 | $15.75 | 10.51 M | $5.19 B |
| 08/19/2026 | $16.05 | $16.18 (0.81%) | $16.29 | $15.64 | 6.69 M | $4.74 B |
| 08/18/2026 | $15.78 | $15.60 (-1.14%) | $16.15 | $15.26 | 6.12 M | $4.57 B |
| 08/17/2026 | $16.20 | $16.36 (0.99%) | $16.86 | $15.86 | 11.22 M | $4.80 B |
| 08/14/2026 | $14.03 | $15.09 (7.56%) | $15.47 | $14.01 | 6.34 M | $4.42 B |
| 08/13/2026 | $14.00 | $13.85 (-1.07%) | $14.35 | $13.66 | 4.32 M | $4.06 B |
| 08/12/2026 | $13.97 | $14.37 (2.86%) | $14.67 | $13.06 | 8.18 M | $4.21 B |
| 08/11/2026 | $13.70 | $13.29 (-2.99%) | $13.76 | $12.67 | 8.29 M | $3.90 B |
| 08/10/2026 | $14.62 | $13.70 (-6.29%) | $14.62 | $13.66 | 6.05 M | $4.02 B |
| 08/07/2026 | $13.89 | $14.18 (2.09%) | $14.22 | $13.07 | 9.33 M | $3.95 B |
| 08/06/2026 | $13.45 | $13.42 (-0.22%) | $14.04 | $13.33 | 5.82 M | $3.74 B |
| 08/05/2026 | $13.66 | $13.31 (-2.56%) | $14.17 | $13.30 | 4.99 M | $3.71 B |
| 08/04/2026 | $13.10 | $13.28 (1.37%) | $13.53 | $12.85 | 5.54 M | $3.70 B |
| 08/03/2026 | $11.25 | $12.56 (11.64%) | $12.78 | $10.83 | 11.50 M | $3.50 B |
| 07/31/2026 | $12.23 | $11.06 (-9.57%) | $12.34 | $11.04 | 11.42 M | $3.08 B |
| 07/30/2026 | $11.34 | $11.67 (2.91%) | $11.82 | $10.96 | 8.10 M | $3.25 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.
