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

Almonty Industries (TSX: AII )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 6, 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 31, 2019 1.040 1.040 0.9700 1.020 40,200 -0.02(-1.92%)
May 30, 2019 1.040 1.040 1.030 1.040 60,609 +0.00(+0.00%)
May 29, 2019 1.030 1.040 1.030 1.040 14,941 +0.01(+0.97%)
May 28, 2019 1.020 1.030 1.020 1.030 7,070 +0.01(+0.98%)
May 27, 2019 1.020 1.020 1.010 1.020 15,250 -0.01(-0.97%)
May 24, 2019 1.000 1.030 1.000 1.030 36,200 +0.03(+3.00%)
May 23, 2019 1.020 1.020 1.000 1.000 17,400 -0.02(-1.96%)
May 22, 2019 1.030 1.030 1.010 1.020 61,970 -0.01(-0.97%)
May 21, 2019 1.040 1.040 1.000 1.030 46,816 -0.01(-0.96%)
May 17, 2019 1.040 1.040 1.040 0 +0.02(+1.96%)
May 16, 2019 0.9700 1.030 0.9700 1.020 100,970 +0.06(+6.25%)
May 15, 2019 0.9400 0.9700 0.9300 0.9600 98,902 +0.02(+2.13%)
May 14, 2019 0.9300 0.9400 0.9200 0.9400 8,522 +0.02(+2.17%)
May 13, 2019 0.9300 0.9300 0.9000 0.9200 67,505 -0.01(-1.08%)
May 10, 2019 0.9200 0.9300 0.9200 0.9300 8,750 +0.01(+1.09%)
May 09, 2019 0.8800 0.9200 0.8800 0.9200 15,377 +0.03(+3.37%)
May 08, 2019 0.8900 0.8900 0.7900 0.8900 188,281 -0.04(-4.30%)
May 07, 2019 1.020 1.020 0.9100 0.9300 183,200 -0.09(-8.82%)
May 06, 2019 1.020 1.030 1.000 1.020 31,301 -0.01(-0.97%)
May 03, 2019 1.020 1.030 1.020 1.030 33,050 +0.01(+0.98%)
May 02, 2019 1.040 1.040 1.010 1.020 43,844 -0.02(-1.92%)
May 01, 2019 1.040 1.040 1.020 1.040 53,744 +0.00(+0.00%)
Apr 30, 2019 1.030 1.080 0.9700 1.040 158,957 +0.02(+1.96%)
Apr 29, 2019 1.000 1.030 1.000 1.020 72,663 +0.04(+4.08%)
Apr 26, 2019 1.040 1.040 0.9500 0.9800 251,767 -0.10(-9.26%)
Apr 25, 2019 1.070 1.100 1.050 1.080 232,886 +0.04(+3.85%)
Apr 24, 2019 0.9900 1.070 0.9900 1.040 180,589 +0.06(+6.12%)
Apr 23, 2019 0.9500 1.000 0.9500 0.9800 333,314 +0.03(+3.16%)
Apr 22, 2019 0.9000 0.9500 0.9000 0.9500 279,007 +0.04(+4.40%)
Apr 18, 2019 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Apr 17, 2019 0.9000 0.9000 0.8900 0.9000 67,895 +0.01(+1.12%)
Apr 16, 2019 0.8800 0.9000 0.8700 0.8900 76,700 +0.01(+1.14%)
Apr 15, 2019 0.8800 0.9000 0.8800 0.8800 54,597 +0.01(+1.15%)
Apr 12, 2019 0.8600 0.8900 0.8600 0.8700 54,751 -0.01(-1.14%)
Apr 11, 2019 0.8900 0.8900 0.8600 0.8800 128,900 -0.01(-1.12%)
Apr 10, 2019 0.8800 0.8900 0.8700 0.8900 39,000 +0.02(+2.30%)
Apr 09, 2019 0.8400 0.8900 0.8400 0.8700 81,060 +0.03(+3.57%)
Apr 08, 2019 0.8500 0.8500 0.8300 0.8400 46,999 -0.01(-1.18%)
Apr 05, 2019 0.8500 0.8500 0.8500 0.8500 68,500 +0.00(+0.00%)
Apr 04, 2019 0.8500 0.8500 0.8500 0.8500 10,000 +0.02(+2.41%)
Apr 03, 2019 0.8500 0.8500 0.8300 0.8300 10,000 +0.00(+0.00%)
Apr 02, 2019 0.8400 0.8500 0.8300 0.8300 39,100 -0.02(-2.35%)
Apr 01, 2019 0.8500 0.8600 0.8300 0.8500 36,029 +0.05(+6.25%)
Mar 29, 2019 0.8900 0.8900 0.7900 0.8000 219,785 -0.09(-10.11%)
Mar 28, 2019 0.8900 0.9000 0.8800 0.8900 215,300 +0.02(+2.30%)
Mar 27, 2019 0.8500 0.9000 0.8500 0.8700 163,929 +0.00(+0.00%)
Mar 26, 2019 0.8500 0.8700 0.8300 0.8700 35,110 +0.03(+3.57%)
Mar 25, 2019 0.8700 0.9000 0.8400 0.8400 230,361 -0.01(-1.18%)
Mar 22, 2019 0.8800 0.8900 0.8500 0.8500 196,984 +0.01(+1.19%)
Mar 21, 2019 0.7900 0.8400 0.7900 0.8400 67,300 +0.05(+6.33%)
Mar 20, 2019 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.8000 0.7100 0.7900 116,157 +0.06(+8.22%)
Mar 18, 2019 0.8500 0.8500 0.7300 0.7300 94,399 -0.11(-13.10%)
Mar 15, 2019 0.8700 0.8800 0.8300 0.8400 86,555 -0.02(-2.33%)
Mar 14, 2019 0.8600 0.8800 0.8400 0.8600 120,420 +0.02(+2.38%)
Mar 13, 2019 0.8400 0.8600 0.8400 0.8400 85,533 +0.01(+1.20%)
Mar 12, 2019 0.8400 0.8600 0.8300 0.8300 107,763 -0.03(-3.49%)
Mar 11, 2019 0.8700 0.8700 0.8500 0.8600 158,435 -0.01(-1.15%)
Mar 08, 2019 0.8900 0.9000 0.8500 0.8700 163,700 -0.01(-1.14%)
Mar 07, 2019 0.7900 0.9000 0.7900 0.8800 407,271 +0.10(+12.82%)
Mar 06, 2019 0.6900 0.7900 0.6800 0.7800 191,136 +0.10(+14.71%)
Mar 05, 2019 0.6500 0.6900 0.6500 0.6800 264,727 +0.03(+4.62%)
Mar 04, 2019 0.6500 0.6500 0.6300 0.6500 24,500 +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.