Almonty Industries Inc. (AII.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7200

+0.0300

(+4.35%)

At close: 03:59PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	328,000
May 16, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	235,600
May 15, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	95,000
May 14, 2024	0.6500	0.7200	0.6400	0.7200	0.7200	950,600
May 13, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	233,800
May 10, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	118,600
May 09, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	79,000
May 08, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	53,400
May 07, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	154,600
May 06, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	124,800
May 03, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	87,500
May 02, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	100,000
May 01, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	29,000
Apr 30, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	101,500
Apr 29, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	494,400
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	159,500
Apr 25, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	100,200
Apr 24, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	117,200
Apr 23, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	105,800
Apr 22, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	133,300
Apr 19, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	134,500
Apr 18, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	82,000
Apr 17, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	70,600
Apr 16, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	74,000
Apr 15, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	55,600
Apr 12, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	54,100
Apr 11, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	49,200
Apr 10, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	123,600
Apr 09, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	79,400
Apr 08, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	12,000
Apr 05, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	51,300
Apr 04, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	55,200
Apr 03, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	54,500
Apr 02, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	72,900
Apr 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	52,000
Mar 28, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	113,800
Mar 27, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	69,400
Mar 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	109,500
Mar 25, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	10,600
Mar 22, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	49,000
Mar 21, 2024	0.6000	0.6300	0.6000	0.6200	0.6200	88,700
Mar 20, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	45,600
Mar 19, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	24,000
Mar 18, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	236,400
Mar 15, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	173,100
Mar 14, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	86,600
Mar 13, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	106,900
Mar 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	61,000
Mar 11, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	188,500
Mar 08, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	69,500
Mar 07, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	4,000
Mar 06, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	68,100
Mar 05, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	12,800
Mar 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	45,500
Mar 01, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	10,000
Feb 29, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	14,700
Feb 28, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	56,000
Feb 27, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	35,500
Feb 26, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	81,600
Feb 23, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	36,500
Feb 22, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	118,200
Feb 21, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	221,400
Feb 20, 2024	0.6300	0.6900	0.6300	0.6600	0.6600	204,400
Feb 16, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	100,300
Feb 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	68,000
Feb 14, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	49,000
Feb 13, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	176,300
Feb 12, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	189,700
Feb 09, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	65,700
Feb 08, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	73,400
Feb 07, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	46,700
Feb 06, 2024	0.6400	0.6600	0.6300	0.6400	0.6400	96,100
Feb 05, 2024	0.6800	0.6800	0.6300	0.6400	0.6400	97,700
Feb 02, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	45,000
Feb 01, 2024	0.7000	0.7000	0.6500	0.6800	0.6800	100,600
Jan 31, 2024	0.6500	0.7200	0.6500	0.7000	0.7000	90,800
Jan 30, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	24,500
Jan 29, 2024	0.6000	0.7000	0.5900	0.6700	0.6700	113,400
Jan 26, 2024	0.5800	0.6300	0.5800	0.6100	0.6100	46,000
Jan 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	84,000
Jan 24, 2024	0.5800	0.6000	0.5800	0.5800	0.5800	94,400
Jan 23, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	109,500
Jan 22, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	33,900
Jan 19, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	81,000
Jan 18, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	76,400
Jan 17, 2024	0.6200	0.6500	0.6000	0.6500	0.6500	77,800
Jan 16, 2024	0.6000	0.6400	0.5900	0.6200	0.6200	70,300
Jan 15, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	27,600
Jan 12, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	93,400
Jan 11, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	23,000
Jan 10, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	75,300
Jan 09, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	38,200
Jan 08, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	15,500
Jan 05, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	24,300
Jan 04, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	47,000
Jan 03, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	9,500
Jan 02, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	54,300
Dec 29, 2023	0.5500	0.5500	0.5400	0.5400	0.5400	11,500
Dec 28, 2023	0.5300	0.5700	0.5200	0.5400	0.5400	75,500
Dec 27, 2023	0.5300	0.5500	0.5300	0.5500	0.5500	26,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0004(-0.06%)

CRUDE OIL79.25-0.55(-0.69%)

Bitcoin CAD96,735.00+5,630.05(+6.18%)

Almonty Industries Inc. (AII.TO)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0004(-0.06%)

CRUDE OIL
79.25
-0.55(-0.69%)

Bitcoin CAD
96,735.00
+5,630.05(+6.18%)