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

Almonty Industries (TSX: AII )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 18, 2024 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 (%)
May 29, 2020 0.5500 0.5500 0.5200 0.5300 36,714 -0.01(-1.85%)
May 28, 2020 0.5400 0.5500 0.5300 0.5400 95,500 +0.01(+1.89%)
May 27, 2020 0.5200 0.5400 0.5200 0.5300 31,627 -0.01(-1.85%)
May 26, 2020 0.5300 0.5400 0.5300 0.5400 58,250 +0.00(+0.00%)
May 25, 2020 0.5400 0.5500 0.5300 0.5400 62,700 +0.01(+1.89%)
May 22, 2020 0.5500 0.5500 0.5300 0.5300 10,300 -0.01(-1.85%)
May 21, 2020 0.5400 0.5400 0.5400 0.5400 41,579 +0.01(+1.89%)
May 20, 2020 0.5000 0.5400 0.5000 0.5300 32,335 +0.02(+3.92%)
May 19, 2020 0.5000 0.5100 0.5000 0.5100 7,718 +0.00(+0.00%)
May 15, 2020 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
May 14, 2020 0.5200 0.5300 0.5200 0.5300 28,136 +0.01(+1.92%)
May 13, 2020 0.5300 0.5300 0.5200 0.5200 9,002 -0.02(-3.70%)
May 12, 2020 0.5300 0.5400 0.5300 0.5400 10,295 +0.01(+1.89%)
May 11, 2020 0.5200 0.5300 0.5200 0.5300 8,913 +0.00(+0.00%)
May 08, 2020 0.5400 0.5400 0.5200 0.5300 11,522 -0.01(-1.85%)
May 07, 2020 0.5300 0.5400 0.5300 0.5400 26,602 +0.00(+0.00%)
May 06, 2020 0.5200 0.5400 0.5200 0.5400 18,331 +0.03(+5.88%)
May 05, 2020 0.5200 0.5200 0.5100 0.5100 3,870 -0.01(-1.92%)
May 04, 2020 0.4800 0.5200 0.4800 0.5200 20,286 +0.02(+4.00%)
May 01, 2020 0.5200 0.5200 0.4700 0.5000 22,600 -0.02(-3.85%)
Apr 30, 2020 0.5100 0.5200 0.4900 0.5200 34,000 +0.00(+0.00%)
Apr 29, 2020 0.5300 0.5400 0.5200 0.5200 21,700 -0.01(-1.89%)
Apr 28, 2020 0.5300 0.5300 0.5100 0.5300 43,502 +0.01(+1.92%)
Apr 27, 2020 0.5200 0.5200 0.5200 0.5200 10,037 +0.01(+1.96%)
Apr 24, 2020 0.4900 0.5200 0.4900 0.5100 24,161 +0.02(+4.08%)
Apr 23, 2020 0.4700 0.5000 0.4700 0.4900 37,302 +0.03(+6.52%)
Apr 22, 2020 0.4500 0.4600 0.4300 0.4600 109,908 +0.01(+2.22%)
Apr 21, 2020 0.4100 0.4500 0.4100 0.4500 90,315 +0.04(+9.76%)
Apr 20, 2020 0.4500 0.4500 0.4100 0.4100 91,210 -0.04(-8.89%)
Apr 17, 2020 0.4300 0.4500 0.4100 0.4500 114,441 +0.03(+7.14%)
Apr 16, 2020 0.4200 0.4400 0.4200 0.4200 69,750 +0.00(+0.00%)
Apr 15, 2020 0.4200 0.4200 0.4200 0.4200 23,105 +0.01(+2.44%)
Apr 14, 2020 0.4000 0.4100 0.3900 0.4100 45,830 -0.01(-2.38%)
Apr 13, 2020 0.4000 0.4200 0.4000 0.4200 32,060 +0.02(+5.00%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 08, 2020 0.4100 0.4100 0.3700 0.4000 40,405 +0.00(+0.00%)
Apr 07, 2020 0.3800 0.4000 0.3800 0.4000 181,476 +0.03(+8.11%)
Apr 06, 2020 0.3700 0.3700 0.3700 0.3700 78,000 +0.00(+0.00%)
Apr 03, 2020 0.3700 0.3700 0.3700 0.3700 32,000 +0.01(+2.78%)
Apr 02, 2020 0.3800 0.3800 0.3600 0.3600 19,500 -0.02(-5.26%)
Apr 01, 2020 0.3700 0.3800 0.3700 0.3800 1,000 +0.00(+0.00%)
Mar 31, 2020 0.3600 0.3900 0.3500 0.3800 22,000 +0.01(+2.70%)
Mar 30, 2020 0.3300 0.3700 0.2800 0.3700 145,900 +0.03(+8.82%)
Mar 27, 2020 0.3600 0.3600 0.3400 0.3400 256,700 -0.04(-10.53%)
Mar 26, 2020 0.3900 0.4100 0.3700 0.3800 76,132 -0.01(-2.56%)
Mar 25, 2020 0.4300 0.4300 0.3400 0.3900 171,910 -0.05(-11.36%)
Mar 24, 2020 0.3900 0.4600 0.3900 0.4400 64,047 +0.03(+7.32%)
Mar 23, 2020 0.4000 0.4100 0.3800 0.4100 45,800 +0.01(+2.50%)
Mar 20, 2020 0.4200 0.4200 0.4000 0.4000 18,609 -0.03(-6.98%)
Mar 19, 2020 0.3600 0.4300 0.3600 0.4300 39,467 +0.07(+19.44%)
Mar 18, 2020 0.3600 0.3600 0.3500 0.3600 14,900 -0.01(-2.70%)
Mar 17, 2020 0.3700 0.3700 0.3300 0.3700 22,535 +0.00(+0.00%)
Mar 16, 2020 0.3400 0.3900 0.3400 0.3700 85,000 -0.01(-2.63%)
Mar 13, 2020 0.3600 0.4000 0.3600 0.3800 137,000 +0.03(+8.57%)
Mar 12, 2020 0.2900 0.3600 0.2900 0.3500 58,734 +0.00(+0.00%)
Mar 11, 2020 0.4100 0.4100 0.3300 0.3500 342,397 -0.08(-18.60%)
Mar 10, 2020 0.4000 0.4400 0.4000 0.4300 51,850 +0.03(+7.50%)
Mar 09, 2020 0.4000 0.4300 0.3900 0.4000 101,728 -0.03(-6.98%)
Mar 06, 2020 0.4500 0.4600 0.4100 0.4300 229,239 -0.01(-2.27%)
Mar 05, 2020 0.5500 0.5500 0.4200 0.4400 571,079 -0.12(-21.43%)
Mar 04, 2020 0.5500 0.5600 0.5400 0.5600 6,558 +0.02(+3.70%)
Mar 03, 2020 0.5700 0.5900 0.5400 0.5400 129,702 +0.00(+0.00%)
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.