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: 11:35 AM EDT, Jun 7, 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 08, 2023 0.6100 0.6500 0.6100 0.6400 36,500 +0.03(+4.92%)
May 05, 2023 0.6000 0.6500 0.6000 0.6100 56,700 +0.01(+1.67%)
May 04, 2023 0.6200 0.6500 0.5600 0.6000 186,458 -0.02(-3.23%)
May 03, 2023 0.6700 0.6700 0.6100 0.6200 34,436 -0.04(-6.06%)
May 02, 2023 0.6800 0.6800 0.6500 0.6600 33,444 -0.01(-1.49%)
May 01, 2023 0.6800 0.6800 0.6700 0.6700 2,020 +0.00(+0.00%)
Apr 28, 2023 0.6500 0.6700 0.6500 0.6700 40,324 +0.02(+3.08%)
Apr 27, 2023 0.6400 0.6500 0.6400 0.6500 7,700 +0.01(+1.56%)
Apr 26, 2023 0.6500 0.6500 0.6400 0.6400 3,000 -0.01(-1.54%)
Apr 25, 2023 0.6500 0.6600 0.6500 0.6500 12,000 +0.01(+1.56%)
Apr 24, 2023 0.6500 0.6500 0.6400 0.6400 19,600 -0.01(-1.54%)
Apr 21, 2023 0.6700 0.6800 0.6400 0.6500 22,000 -0.01(-1.52%)
Apr 20, 2023 0.6700 0.6800 0.6600 0.6600 21,310 -0.01(-1.49%)
Apr 19, 2023 0.6300 0.6700 0.6300 0.6700 38,500 +0.05(+8.06%)
Apr 18, 2023 0.6300 0.6300 0.6200 0.6200 29,000 -0.01(-1.59%)
Apr 17, 2023 0.6000 0.6300 0.6000 0.6300 106,600 +0.03(+5.00%)
Apr 14, 2023 0.6000 0.6000 0.6000 0.6000 3,000 +0.01(+1.69%)
Apr 13, 2023 0.6300 0.6300 0.5800 0.5900 171,117 -0.04(-6.35%)
Apr 12, 2023 0.6300 0.6400 0.6300 0.6300 15,190 +0.00(+0.00%)
Apr 11, 2023 0.6100 0.6300 0.6100 0.6300 38,228 +0.03(+5.00%)
Apr 10, 2023 0.6100 0.6100 0.6000 0.6000 9,000 -0.02(-3.23%)
Apr 06, 2023 0.6200 0 +0.01(+1.64%)
Apr 05, 2023 0.6400 0.6400 0.5900 0.6100 28,116 -0.04(-6.15%)
Apr 04, 2023 0.6700 0.6700 0.6400 0.6500 15,149 -0.01(-1.52%)
Apr 03, 2023 0.6400 0.6700 0.6300 0.6600 43,703 +0.03(+4.76%)
Mar 31, 2023 0.6400 0.6500 0.6300 0.6300 14,457 +0.00(+0.00%)
Mar 30, 2023 0.6100 0.6300 0.5800 0.6300 104,911 +0.02(+3.28%)
Mar 29, 2023 0.6000 0.6200 0.5800 0.6100 99,558 +0.02(+3.39%)
Mar 28, 2023 0.6600 0.6600 0.5400 0.5900 379,879 -0.06(-9.23%)
Mar 27, 2023 0.6600 0.6600 0.6500 0.6500 25,005 +0.00(+0.00%)
Mar 24, 2023 0.6800 0.6800 0.6500 0.6500 13,200 -0.04(-5.80%)
Mar 23, 2023 0.6900 0.6900 0.6900 0.6900 2,506 +0.00(+0.00%)
Mar 22, 2023 0.7000 0.7100 0.6900 0.6900 33,000 -0.01(-1.43%)
Mar 21, 2023 0.7200 0.7200 0.6800 0.7000 6,309 -0.02(-2.78%)
Mar 20, 2023 0.6700 0.7200 0.6700 0.7200 97,095 +0.05(+7.46%)
Mar 17, 2023 0.6600 0.6800 0.6500 0.6700 44,000 +0.02(+3.08%)
Mar 16, 2023 0.6200 0.6600 0.6100 0.6500 69,500 +0.04(+6.56%)
Mar 15, 2023 0.6200 0.6300 0.6000 0.6100 23,158 -0.01(-1.61%)
Mar 14, 2023 0.6600 0.6600 0.6000 0.6200 698,510 -0.02(-3.13%)
Mar 13, 2023 0.6500 0.6500 0.6300 0.6400 78,500 +0.01(+1.59%)
Mar 10, 2023 0.6600 0.6600 0.6300 0.6300 170,672 -0.03(-4.55%)
Mar 09, 2023 0.7000 0.7200 0.6600 0.6600 150,731 -0.01(-1.49%)
Mar 08, 2023 0.6600 0.6700 0.6500 0.6700 53,838 +0.03(+4.69%)
Mar 07, 2023 0.7500 0.7700 0.6400 0.6400 362,400 -0.02(-3.03%)
Mar 06, 2023 0.6600 0.6800 0.6500 0.6600 142,454 +0.00(+0.00%)
Mar 03, 2023 0.6800 0.7000 0.6600 0.6600 176,782 +0.00(+0.00%)
Mar 02, 2023 0.7300 0.7300 0.6600 0.6600 154,275 -0.08(-10.81%)
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.