Almonty Industries Inc. (ALMTF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

0.4526

+0.0088

(+1.98%)

At close: 10:51AM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.4390	0.4530	0.4390	0.4450	0.4450	69,000
Jun 24, 2024	0.4440	0.4440	0.4430	0.4430	0.4430	2,500
Jun 21, 2024	0.4500	0.4630	0.4440	0.4520	0.4520	137,100
Jun 20, 2024	0.4570	0.4610	0.4560	0.4560	0.4560	12,500
Jun 18, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	1,500
Jun 17, 2024	0.4680	0.4690	0.4620	0.4620	0.4620	115,100
Jun 14, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	5,100
Jun 13, 2024	0.4670	0.4670	0.4540	0.4540	0.4540	17,700
Jun 12, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	9,800
Jun 11, 2024	0.4710	0.4710	0.4710	0.4710	0.4710	5,000
Jun 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,300
Jun 07, 2024	0.4870	0.4870	0.4760	0.4760	0.4760	51,000
Jun 06, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jun 05, 2024	0.4830	0.4830	0.4790	0.4800	0.4800	20,000
Jun 04, 2024	0.5000	0.5000	0.4980	0.4990	0.4990	5,900
Jun 03, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
May 31, 2024	0.5000	0.5070	0.5000	0.5030	0.5030	53,900
May 30, 2024	0.5100	0.5100	0.5040	0.5040	0.5040	3,800
May 29, 2024	0.5140	0.5140	0.5120	0.5120	0.5120	5,700
May 28, 2024	0.5100	0.5160	0.5090	0.5160	0.5160	27,000
May 24, 2024	0.5040	0.5060	0.5010	0.5010	0.5010	1,900
May 23, 2024	0.5200	0.5400	0.5110	0.5110	0.5110	9,900
May 22, 2024	0.5220	0.5220	0.5100	0.5100	0.5100	11,700
May 21, 2024	0.5200	0.5360	0.5200	0.5260	0.5260	4,300
May 20, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	12,500
May 17, 2024	0.5050	0.5050	0.4940	0.5050	0.5050	7,300
May 16, 2024	0.4930	0.5080	0.4930	0.5080	0.5080	15,800
May 15, 2024	0.5060	0.5060	0.5000	0.5000	0.5000	5,000
May 14, 2024	0.4950	0.5140	0.4950	0.5140	0.5140	48,200
May 13, 2024	0.4740	0.4740	0.4610	0.4700	0.4700	137,500
May 10, 2024	0.4710	0.4710	0.4710	0.4710	0.4710	1,000
May 09, 2024	0.4620	0.4710	0.4620	0.4710	0.4710	700
May 08, 2024	0.4760	0.4760	0.4710	0.4710	0.4710	3,400
May 07, 2024	0.4560	0.4680	0.4560	0.4680	0.4680	2,200
May 06, 2024	0.4600	0.4760	0.4600	0.4760	0.4760	53,200
May 03, 2024	0.4520	0.4530	0.4520	0.4530	0.4530	3,800
May 02, 2024	0.4600	0.4620	0.4500	0.4620	0.4620	6,200
May 01, 2024	0.4480	0.4550	0.4480	0.4550	0.4550	14,600
Apr 30, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	2,000
Apr 29, 2024	0.4580	0.4800	0.4580	0.4680	0.4680	196,400
Apr 26, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	2,200
Apr 25, 2024	0.4500	0.4500	0.4480	0.4480	0.4480	8,800
Apr 24, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	1,000
Apr 23, 2024	0.4570	0.4570	0.4570	0.4570	0.4570	1,200
Apr 22, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Apr 19, 2024	0.4310	0.4330	0.4250	0.4250	0.4250	22,900
Apr 18, 2024	0.4330	0.4340	0.4330	0.4340	0.4340	1,300
Apr 17, 2024	0.4170	0.4310	0.4170	0.4310	0.4310	8,200
Apr 16, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	700
Apr 15, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	700
Apr 12, 2024	0.4510	0.4530	0.4510	0.4530	0.4530	4,400
Apr 11, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	1,000
Apr 10, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Apr 09, 2024	0.4480	0.4540	0.4480	0.4540	0.4540	3,200
Apr 08, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	5,400
Apr 05, 2024	0.4470	0.4480	0.4400	0.4400	0.4400	78,700
Apr 04, 2024	0.4510	0.4560	0.4480	0.4540	0.4540	5,700
Apr 03, 2024	0.4220	0.4490	0.4220	0.4480	0.4480	41,700
Apr 02, 2024	0.4540	0.4540	0.4400	0.4450	0.4450	111,600
Apr 01, 2024	0.4650	0.4650	0.4540	0.4590	0.4590	18,100
Mar 28, 2024	0.4550	0.4600	0.4500	0.4550	0.4550	7,600
Mar 27, 2024	0.4530	0.4530	0.4530	0.4530	0.4530	-
Mar 26, 2024	0.4500	0.4530	0.4500	0.4530	0.4530	1,200
Mar 25, 2024	0.4590	0.4590	0.4590	0.4590	0.4590	4,900
Mar 22, 2024	0.4540	0.4590	0.4500	0.4590	0.4590	46,700
Mar 21, 2024	0.4430	0.4590	0.4430	0.4560	0.4560	14,100
Mar 20, 2024	0.4420	0.4570	0.4420	0.4570	0.4570	12,100
Mar 19, 2024	0.4340	0.4410	0.4340	0.4400	0.4400	23,600
Mar 18, 2024	0.4310	0.4310	0.4250	0.4250	0.4250	1,000
Mar 15, 2024	0.4330	0.4410	0.4300	0.4410	0.4410	21,600
Mar 14, 2024	0.4480	0.4480	0.4250	0.4250	0.4250	134,600
Mar 13, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	26,400
Mar 12, 2024	0.4590	0.4590	0.4480	0.4490	0.4490	57,100
Mar 11, 2024	0.4450	0.4550	0.4450	0.4480	0.4480	26,800
Mar 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Mar 07, 2024	0.4450	0.4450	0.4430	0.4430	0.4430	7,100
Mar 06, 2024	0.4510	0.4570	0.4480	0.4570	0.4570	14,200
Mar 05, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	1,500
Mar 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Mar 01, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Feb 29, 2024	0.4500	0.4520	0.4500	0.4520	0.4520	3,300
Feb 28, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	800
Feb 27, 2024	0.4470	0.4470	0.4410	0.4470	0.4470	3,800
Feb 26, 2024	0.4550	0.4590	0.4520	0.4560	0.4560	15,000
Feb 23, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	4,600
Feb 22, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	-
Feb 21, 2024	0.4750	0.4750	0.4670	0.4670	0.4670	23,100
Feb 20, 2024	0.4770	0.5030	0.4770	0.4790	0.4790	17,900
Feb 16, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	2,000
Feb 15, 2024	0.4400	0.4420	0.4390	0.4390	0.4390	17,100
Feb 14, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	1,200
Feb 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	2,000
Feb 12, 2024	0.4290	0.4550	0.4290	0.4460	0.4460	10,800
Feb 09, 2024	0.4880	0.4880	0.4570	0.4640	0.4640	4,300
Feb 08, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	-
Feb 07, 2024	0.4710	0.4710	0.4660	0.4670	0.4670	37,000
Feb 06, 2024	0.4680	0.4920	0.4680	0.4920	0.4920	28,300
Feb 05, 2024	0.5000	0.5000	0.4740	0.4740	0.4740	12,100
Feb 02, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	1,600
Feb 01, 2024	0.5070	0.5070	0.5010	0.5010	0.5010	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7322-0.0001(-0.01%)

CRUDE OIL81.27+0.44(+0.54%)

Bitcoin CAD84,075.78+851.61(+1.02%)

Almonty Industries Inc. (ALMTF)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7322
-0.0001(-0.01%)

CRUDE OIL
81.27
+0.44(+0.54%)

Bitcoin CAD
84,075.78
+851.61(+1.02%)