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

Almonty Industries (TSX: AII )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 2021 1.160 1.180 1.150 1.180 138,041 +0.03(+2.61%)
May 28, 2021 1.130 1.150 1.130 1.150 64,935 +0.01(+0.88%)
May 27, 2021 1.130 1.150 1.130 1.140 63,282 +0.00(+0.00%)
May 26, 2021 1.140 1.140 1.140 1.140 9,088 +0.00(+0.00%)
May 25, 2021 1.170 1.170 1.110 1.140 60,964 -0.04(-3.39%)
May 21, 2021 1.180 1.180 1.180 0 +0.06(+5.36%)
May 20, 2021 1.110 1.120 1.100 1.120 89,150 +0.01(+0.90%)
May 19, 2021 1.100 1.120 1.090 1.110 43,025 +0.01(+0.91%)
May 18, 2021 1.120 1.120 1.090 1.100 19,772 -0.02(-1.79%)
May 17, 2021 1.090 1.120 1.090 1.120 64,360 +0.03(+2.75%)
May 14, 2021 1.060 1.090 1.060 1.090 50,133 +0.02(+1.87%)
May 13, 2021 1.070 1.070 1.060 1.070 23,403 +0.00(+0.00%)
May 12, 2021 1.070 1.080 1.070 1.070 48,719 +0.00(+0.00%)
May 11, 2021 1.040 1.070 1.040 1.070 38,676 -0.01(-0.93%)
May 10, 2021 1.090 1.090 1.060 1.080 45,062 -0.01(-0.92%)
May 07, 2021 1.080 1.110 1.080 1.090 52,488 +0.01(+0.93%)
May 06, 2021 1.060 1.080 1.060 1.080 125,009 +0.03(+2.86%)
May 05, 2021 1.050 1.060 1.040 1.050 173,634 +0.00(+0.00%)
May 04, 2021 1.040 1.060 1.030 1.050 153,570 -0.02(-1.87%)
May 03, 2021 1.070 1.080 1.060 1.070 52,245 -0.01(-0.93%)
Apr 30, 2021 1.070 1.090 1.070 1.080 84,084 +0.00(+0.00%)
Apr 29, 2021 1.100 1.120 1.080 1.080 180,655 -0.02(-1.82%)
Apr 28, 2021 1.110 1.120 1.080 1.100 97,575 -0.02(-1.79%)
Apr 27, 2021 1.140 1.180 1.080 1.120 154,006 -0.02(-1.75%)
Apr 26, 2021 1.120 1.140 1.100 1.140 45,872 +0.00(+0.00%)
Apr 23, 2021 1.120 1.140 1.100 1.140 63,371 +0.00(+0.00%)
Apr 22, 2021 1.160 1.170 1.110 1.140 98,665 -0.05(-4.20%)
Apr 21, 2021 1.060 1.190 1.060 1.190 188,101 +0.13(+12.26%)
Apr 20, 2021 1.020 1.070 1.020 1.060 138,861 +0.06(+6.00%)
Apr 19, 2021 0.9900 1.010 0.9400 1.000 135,777 +0.00(+0.00%)
Apr 16, 2021 0.9800 1.020 0.9700 1.000 56,915 +0.01(+1.01%)
Apr 15, 2021 0.9900 0.9900 0.9700 0.9900 24,813 -0.01(-1.00%)
Apr 14, 2021 0.9900 1.010 0.9700 1.000 107,089 -0.02(-1.96%)
Apr 13, 2021 1.030 1.030 1.000 1.020 171,341 -0.03(-2.86%)
Apr 12, 2021 1.040 1.050 1.040 1.050 30,275 +0.00(+0.00%)
Apr 09, 2021 1.060 1.070 1.030 1.050 30,504 -0.02(-1.87%)
Apr 08, 2021 1.100 1.100 1.070 1.070 16,086 -0.03(-2.73%)
Apr 07, 2021 1.080 1.100 1.070 1.100 115,807 +0.02(+1.85%)
Apr 06, 2021 1.080 1.080 1.070 1.080 28,197 +0.00(+0.00%)
Apr 05, 2021 1.030 1.080 1.030 1.080 186,471 +0.04(+3.85%)
Apr 01, 2021 1.040 1.040 1.040 0 +0.02(+1.96%)
Mar 31, 2021 1.050 1.050 1.020 1.020 67,285 -0.04(-3.77%)
Mar 30, 2021 1.070 1.080 1.040 1.060 44,008 -0.03(-2.75%)
Mar 29, 2021 1.170 1.170 1.080 1.090 43,545 +0.00(+0.00%)
Mar 26, 2021 1.090 1.100 1.070 1.090 68,533 -0.01(-0.91%)
Mar 25, 2021 1.150 1.150 1.080 1.100 73,741 -0.07(-5.98%)
Mar 24, 2021 1.200 1.200 1.170 1.170 153,270 -0.03(-2.50%)
Mar 23, 2021 1.220 1.230 1.180 1.200 54,794 -0.03(-2.44%)
Mar 22, 2021 1.220 1.250 1.210 1.230 179,794 -0.01(-0.81%)
Mar 19, 2021 1.160 1.240 1.150 1.240 74,676 +0.07(+5.98%)
Mar 18, 2021 1.210 1.210 1.160 1.170 59,580 -0.04(-3.31%)
Mar 17, 2021 1.200 1.250 1.170 1.210 42,300 +0.02(+1.68%)
Mar 16, 2021 1.190 1.200 1.170 1.190 38,770 +0.01(+0.85%)
Mar 15, 2021 1.160 1.190 1.150 1.180 57,681 +0.02(+1.72%)
Mar 12, 2021 1.200 1.210 1.160 1.160 53,291 -0.04(-3.33%)
Mar 11, 2021 1.250 1.250 1.180 1.200 71,487 -0.06(-4.76%)
Mar 10, 2021 1.300 1.300 1.230 1.260 130,752 +0.06(+5.00%)
Mar 09, 2021 1.180 1.200 1.140 1.200 152,021 +0.04(+3.45%)
Mar 08, 2021 1.090 1.160 1.090 1.160 95,798 +0.07(+6.42%)
Mar 05, 2021 1.080 1.110 1.050 1.090 58,640 +0.01(+0.93%)
Mar 04, 2021 1.160 1.180 1.050 1.080 179,848 -0.07(-6.09%)
Mar 03, 2021 1.160 1.190 1.140 1.150 93,153 -0.01(-0.86%)
Mar 02, 2021 1.130 1.170 1.130 1.160 350,916 +0.03(+2.65%)
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.