Almonty Industries (ALM)
NASDAQ:ALM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 27, 2026
14.51
15.40
14.40
14.91
14.91
+1.57%
5,596,904
1.09
Mar 26, 2026
15.65
15.66
14.34
14.68
14.68
-10.16%
8,042,570
1.60
Mar 25, 2026
14.99
16.38
14.92
16.34
16.34
+10.97%
8,203,199
1.67
Mar 24, 2026
16.19
16.25
14.62
14.73
14.73
-13.02%
12,705,870
2.67
Mar 23, 2026
16.33
17.52
15.82
16.93
16.93
+4.51%
8,731,714
1.88
Mar 20, 2026
17.76
18.10
15.91
16.20
16.20
-5.70%
8,251,639
1.80
Mar 19, 2026
15.57
17.39
15.21
17.18
17.18
-3.37%
8,901,374
1.97
Mar 18, 2026
18.16
18.39
17.41
17.78
17.78
-2.09%
4,755,762
1.05
Mar 17, 2026
18.31
18.85
17.15
18.16
18.16
-5.86%
7,930,012
1.78
Mar 16, 2026
20.70
21.50
19.00
19.29
19.29
-1.96%
8,427,528
1.92
Mar 13, 2026
20.62
20.77
18.95
19.68
19.68
-6.58%
6,042,681
1.40
Mar 12, 2026
21.91
21.95
20.36
21.06
21.06
-5.48%
4,874,442
1.14
Mar 11, 2026
20.81
22.55
20.60
22.28
22.28
+4.65%
5,131,486
1.21
Mar 10, 2026
19.94
22.15
19.89
21.29
21.29
+8.07%
7,936,089
1.85
Mar 09, 2026
18.00
19.75
17.68
19.70
19.70
+5.24%
4,495,526
1.05
Mar 06, 2026
18.80
19.65
18.14
18.72
18.72
-3.01%
5,153,785
1.22
Mar 05, 2026
20.02
20.63
18.03
19.30
19.30
-1.28%
6,446,089
1.55
Mar 04, 2026
19.47
19.80
18.83
19.55
19.55
+1.03%
3,393,742
0.82
Mar 03, 2026
17.94
19.75
16.86
19.35
19.35
-6.61%
9,947,478
2.49
Mar 02, 2026
19.20
20.88
19.14
20.72
20.72
+12.67%
8,875,366
2.29
Feb 27, 2026
17.73
18.51
17.60
18.39
18.39
+3.08%
5,784,047
1.52
Feb 26, 2026
16.85
17.84
16.71
17.84
17.84
+6.83%
3,644,373
0.96
Feb 25, 2026
17.00
17.31
16.48
16.70
16.70
+0.72%
3,095,642
0.82
Feb 24, 2026
15.45
17.12
15.33
16.58
16.58
+7.18%
6,191,797
1.67
Feb 23, 2026
14.70
15.48
14.44
15.47
15.47
+4.95%
2,658,890
0.72
Feb 20, 2026
14.49
15.22
14.30
14.74
14.74
+1.10%
2,082,791
0.57
Feb 19, 2026
14.27
14.63
13.80
14.58
14.58
+0.48%
1,994,910
0.55
Feb 18, 2026
13.31
14.63
13.17
14.51
14.51
+7.24%
3,193,489
0.88
Feb 17, 2026
13.77
13.81
12.80
13.53
13.53
-2.24%
2,901,355
0.80
Feb 16, 2026
12.87
14.09
12.56
13.84
13.84
0.00%
0
0.00
Feb 13, 2026
12.87
14.09
12.56
13.84
13.84
+8.38%
2,819,336
0.78
Feb 12, 2026
13.82
13.82
12.30
12.77
12.77
-9.94%
6,053,084
1.71
Feb 11, 2026
14.65
14.88
13.21
14.18
14.18
-4.38%
4,478,953
1.29
Feb 10, 2026
14.85
14.85
14.15
14.16
14.16
-4.52%
3,086,465
0.89
Feb 09, 2026
14.21
14.92
13.93
14.83
14.83
+5.18%
3,686,256
1.07
Feb 06, 2026
13.20
14.14
13.20
14.10
14.10
+11.02%
4,326,901
1.27
Feb 05, 2026
12.81
13.84
12.68
12.70
12.70
-4.94%
5,910,386
1.76
Feb 04, 2026
13.10
13.82
12.61
13.36
13.36
-0.22%
6,042,502
1.84
Feb 03, 2026
11.83
13.60
11.73
13.39
13.39
+17.97%
7,913,041
2.48
Feb 02, 2026
11.43
12.38
11.05
11.35
11.35
+0.53%
3,838,967
1.22
Jan 30, 2026
10.92
11.76
10.84
11.29
11.29
-1.31%
5,675,566
1.82
Jan 29, 2026
11.90
11.95
10.93
11.44
11.44
-5.53%
7,115,047
2.33
Jan 28, 2026
11.34
12.18
11.29
12.11
12.11
+9.10%
7,081,227
2.37
Jan 27, 2026
11.62
11.65
10.56
11.10
11.10
-4.15%
6,001,982
2.03
Jan 26, 2026
11.85
12.98
11.54
11.58
11.58
+4.14%
11,536,180
4.09
Jan 23, 2026
10.68
11.24
10.62
11.12
11.12
+6.21%
6,766,101
2.48
Rows: