Almonty Industries (ALM)
NASDAQ:ALM
Time Period
1Y
Events
Historical Prices
Rows:
Jun 08, 2026
17.36
17.48
16.09
16.45
16.45
+0.86%
4,660,018
0.86
Jun 05, 2026
17.77
18.00
16.29
16.31
16.31
-21.13%
18,645,869
3.58
Jun 04, 2026
19.56
21.24
19.38
20.68
20.68
+3.61%
2,910,388
0.55
Jun 03, 2026
20.39
21.00
19.82
19.96
19.96
-3.34%
2,196,716
0.41
Jun 02, 2026
19.22
21.00
18.60
20.65
20.65
+8.40%
5,626,682
1.07
Jun 01, 2026
19.01
19.99
18.95
19.05
19.05
-3.10%
3,203,957
0.60
May 29, 2026
20.71
20.95
19.52
19.66
19.66
-5.02%
4,548,368
0.83
May 28, 2026
20.33
20.85
19.67
20.70
20.70
+1.82%
4,345,342
0.79
May 27, 2026
19.27
20.69
18.93
20.33
20.33
+2.83%
4,644,679
0.85
May 26, 2026
19.29
19.86
18.96
19.77
19.77
+5.95%
4,063,251
0.75
May 22, 2026
18.95
19.09
18.10
18.66
18.66
-0.69%
2,871,925
0.52
May 21, 2026
17.60
18.84
17.49
18.79
18.79
+6.52%
2,681,520
0.49
May 20, 2026
17.92
18.69
17.38
17.64
17.64
+2.44%
4,674,894
0.86
May 19, 2026
17.10
17.29
16.18
17.22
17.22
-0.46%
3,786,380
0.70
May 18, 2026
18.16
18.25
17.10
17.30
17.30
-0.86%
3,627,034
0.67
May 15, 2026
17.76
17.98
17.28
17.45
17.45
-4.88%
3,551,168
0.66
May 14, 2026
19.61
19.64
17.91
18.35
18.35
-6.07%
6,202,839
1.17
May 13, 2026
21.67
22.30
19.46
19.53
19.53
-11.71%
5,516,742
1.05
May 12, 2026
20.61
22.18
19.73
22.12
22.12
+5.74%
5,014,021
0.95
May 11, 2026
20.08
21.40
19.92
20.92
20.92
+6.30%
5,670,554
1.08
May 08, 2026
20.32
20.37
18.88
19.68
19.68
-0.71%
4,940,441
0.94
May 07, 2026
21.04
21.36
19.55
19.82
19.82
-7.21%
4,862,369
0.93
May 06, 2026
20.69
21.55
20.14
21.36
21.36
+6.64%
4,800,685
0.92
May 05, 2026
20.05
20.54
19.73
20.03
20.03
+2.51%
3,044,174
0.58
May 04, 2026
21.02
21.10
19.26
19.54
19.54
-5.15%
4,698,826
0.89
May 01, 2026
21.64
21.65
20.23
20.60
20.60
-4.98%
3,480,795
0.65
Apr 30, 2026
20.08
21.77
19.86
21.68
21.68
+9.66%
4,276,749
0.80
Apr 29, 2026
20.40
20.47
19.08
19.77
19.77
-4.81%
4,327,576
0.81
Apr 28, 2026
20.98
21.36
19.83
20.77
20.77
-3.35%
3,682,766
0.68
Apr 27, 2026
21.53
21.75
20.49
21.49
21.49
-1.96%
4,273,502
0.78
Apr 24, 2026
22.44
22.49
21.57
21.92
21.92
-0.72%
2,287,801
0.41
Apr 23, 2026
23.06
23.87
21.19
22.08
22.08
-5.36%
5,017,835
0.89
Apr 22, 2026
22.64
23.75
22.48
23.33
23.33
+6.34%
4,348,108
0.77
Apr 21, 2026
23.34
23.75
21.64
21.94
21.94
-6.12%
5,441,429
0.96
Apr 20, 2026
23.04
23.96
22.80
23.37
23.37
-0.21%
5,141,849
0.89
Apr 17, 2026
22.70
24.41
22.70
23.42
23.42
+2.85%
6,921,411
1.20
Apr 16, 2026
20.58
23.35
20.00
22.77
22.77
+8.43%
9,872,814
1.75
Apr 15, 2026
21.52
22.54
20.36
21.00
21.00
-3.67%
7,728,818
1.39
Apr 14, 2026
20.70
21.83
20.23
21.80
21.80
+5.72%
5,691,500
1.03
Apr 13, 2026
17.56
20.69
17.40
20.62
20.62
+15.32%
7,394,668
1.36
Apr 10, 2026
17.79
18.35
17.53
17.88
17.88
+1.42%
2,586,540
0.48
Apr 09, 2026
17.27
18.01
17.08
17.63
17.63
0.00%
3,461,627
0.64
Apr 08, 2026
17.25
17.71
16.52
17.63
17.63
+10.26%
5,629,946
1.04
Apr 07, 2026
16.63
16.73
15.46
15.99
15.99
-3.85%
4,462,215
0.83
Apr 06, 2026
15.62
16.96
15.44
16.63
16.63
+8.27%
6,616,308
1.25
Apr 03, 2026
14.23
15.64
14.00
15.36
15.36
0.00%
0
0.00
Apr 02, 2026
14.23
15.64
14.00
15.36
15.36
+2.26%
4,146,014
0.77
Apr 01, 2026
14.99
15.44
14.54
15.02
15.02
+3.73%
3,574,865
0.67
Mar 31, 2026
13.56
14.64
13.52
14.48
14.48
+5.16%
5,758,412
1.10
Mar 30, 2026
15.05
15.33
13.52
13.77
13.77
-7.65%
4,538,092
0.87
Rows: