NASDAQ : ALM
Almonty Industries Inc. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 8.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Almonty Industries Inc. (ALM) closed at 8.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.92 | 9.27 | 8.67 | 8.71 | 5,914,126 | +0.11% |
| 2026-10-30 | 8.74 | 8.96 | 8.43 | 8.7 | 5,573,826 | -6.45% |
| 2026-10-29 | 9.08 | 9.49 | 8.95 | 9.3 | 4,160,191 | -0.96% |
| 2026-10-28 | 9.72 | 9.73 | 9.04 | 9.39 | 9,550,443 | -1.78% |
| 2026-10-27 | 9.31 | 9.781 | 9.2 | 9.56 | 6,234,740 | +3.91% |
| 2026-10-26 | 8.9 | 9.43 | 8.645 | 9.2 | 9,031,615 | +3.90% |
| 2026-10-23 | 8.785 | 9.04 | 8.39 | 8.855 | 6,820,874 | +1.20% |
| 2026-10-22 | 8.79 | 8.91 | 8.58 | 8.75 | 5,800,623 | -6.32% |
| 2026-10-21 | 9.275 | 9.49 | 9.09 | 9.34 | 9,038,260 | +4.94% |
| 2026-10-20 | 8.57 | 9.349 | 8.455 | 8.9 | 9,480,382 | +0.79% |
| 2026-10-19 | 10.045 | 10.045 | 8.66 | 8.83 | 12,199,347 | -10.17% |
| 2026-10-16 | 9.99 | 10.428 | 9.714 | 9.83 | 5,992,227 | -2.67% |
| 2026-10-15 | 9.825 | 10.285 | 9.35 | 10.1 | 8,854,754 | -0.88% |
| 2026-10-14 | 10.62 | 10.692 | 9.93 | 10.19 | 7,902,668 | -7.19% |
| 2026-10-13 | 11.19 | 11.63 | 10.89 | 10.98 | 6,155,832 | -0.90% |
| 2026-10-12 | 11.46 | 11.6 | 10.87 | 11.08 | 6,124,798 | -6.66% |
| 2026-10-09 | 11.9 | 11.92 | 11.425 | 11.87 | 6,216,595 | +2.59% |
| 2026-10-08 | 11.8 | 12.22 | 11.225 | 11.57 | 9,133,214 | -4.38% |
| 2026-10-07 | 12.56 | 12.63 | 12.01 | 12.1 | 4,825,759 | -7.21% |
| 2026-10-06 | 13.52 | 13.58 | 12.96 | 13.04 | 4,882,439 | -3.55% |
| 2026-10-05 | 13.23 | 13.67 | 12.95 | 13.52 | 3,871,233 | +0.90% |
| 2026-10-02 | 13.2 | 13.77 | 13.19 | 13.4 | 5,714,435 | +1.67% |
| 2026-10-01 | 12.97 | 13.36 | 12.76 | 13.18 | 6,602,832 | +0.15% |
| 2026-09-30 | 13.22 | 13.73 | 12.97 | 13.16 | 3,487,742 | -0.23% |
| 2026-09-29 | 13.75 | 13.75 | 12.74 | 13.19 | 6,529,545 | -0.15% |
| 2026-09-28 | 13.21 | 13.615 | 13.02 | 13.21 | 4,580,084 | -3.72% |
| 2026-09-25 | 12.83 | 14.07 | 12.77 | 13.72 | 11,493,352 | +10.65% |
| 2026-09-24 | 12.97 | 13.168 | 12.37 | 12.4 | 6,766,477 | -8.96% |
| 2026-09-23 | 13.79 | 13.97 | 13.4 | 13.62 | 4,802,990 | -5.09% |
| 2026-09-22 | 14.49 | 14.49 | 13.855 | 14.35 | 6,174,581 | -2.11% |
| 2026-09-21 | 14.63 | 15.23 | 14.11 | 14.66 | 6,087,386 | +5.92% |
| 2026-09-18 | 14.32 | 14.59 | 13.675 | 13.84 | 7,822,096 | -2.05% |
| 2026-09-17 | 14.05 | 14.26 | 13.831 | 14.13 | 5,823,682 | +4.90% |
| 2026-09-16 | 14.33 | 14.41 | 13.25 | 13.47 | 5,251,341 | -4.06% |
| 2026-09-15 | 14.68 | 15.25 | 14.01 | 14.04 | 4,780,486 | -4.49% |
| 2026-09-14 | 15.675 | 15.675 | 14.652 | 14.7 | 6,535,499 | -5.10% |
| 2026-09-11 | 17.06 | 17.1 | 14.94 | 15.49 | 11,158,215 | -6.52% |
| 2026-09-10 | 17.71 | 17.71 | 16.45 | 16.57 | 6,154,765 | -9.60% |
| 2026-09-09 | 19 | 19.17 | 18.2 | 18.33 | 4,432,516 | -4.13% |
| 2026-09-08 | 17.72 | 19.45 | 17.46 | 19.12 | 10,299,200 | +8.82% |
| 2026-09-04 | 17.59 | 17.93 | 17.05 | 17.57 | 5,959,345 | -1.51% |
| 2026-09-03 | 17.97 | 18 | 17.05 | 17.84 | 6,015,160 | +0.85% |
| 2026-09-02 | 18.04 | 18.04 | 16.62 | 17.69 | 9,790,208 | +0.31% |
| 2026-09-01 | 17.235 | 18.13 | 16.84 | 17.635 | 7,258,025 | -0.93% |
| 2026-08-31 | 18.19 | 18.395 | 17.42 | 17.8 | 4,702,321 | -1.33% |
| 2026-08-28 | 18.885 | 19 | 17.89 | 18.04 | 3,607,134 | -4.50% |
| 2026-08-27 | 18.05 | 19.05 | 17.9 | 18.89 | 5,044,912 | +3.56% |
| 2026-08-26 | 18.605 | 18.864 | 18.1 | 18.24 | 3,461,424 | -3.65% |
| 2026-08-25 | 18.29 | 19 | 17.801 | 18.93 | 4,200,878 | +3.56% |
| 2026-08-24 | 18.7 | 18.75 | 17.924 | 18.28 | 4,462,989 | -1.24% |
| 2026-08-21 | 18 | 19.06 | 18 | 18.51 | 8,481,787 | +4.64% |
| 2026-08-20 | 15.81 | 17.76 | 15.75 | 17.69 | 10,471,518 | +9.33% |
| 2026-08-19 | 16.05 | 16.292 | 15.64 | 16.18 | 6,146,841 | +3.72% |
| 2026-08-18 | 15.78 | 16.145 | 15.26 | 15.6 | 6,065,170 | -4.65% |
| 2026-08-17 | 16.2 | 16.86 | 15.862 | 16.36 | 10,934,220 | +8.42% |
| 2026-08-14 | 14.03 | 15.47 | 14.01 | 15.09 | 6,190,124 | +8.95% |
| 2026-08-13 | 14 | 14.348 | 13.66 | 13.85 | 4,064,729 | -3.62% |
| 2026-08-12 | 13.97 | 14.67 | 13.06 | 14.37 | 8,157,026 | +8.13% |
| 2026-08-11 | 13.7 | 13.76 | 12.67 | 13.29 | 7,568,513 | -2.99% |
| 2026-08-10 | 14.615 | 14.615 | 13.655 | 13.7 | 5,737,694 | -3.39% |
| 2026-08-07 | 13.89 | 14.22 | 13.07 | 14.18 | 9,278,280 | +5.66% |
| 2026-08-06 | 13.45 | 14.04 | 13.33 | 13.42 | 5,792,755 | +0.83% |
| 2026-08-05 | 13.66 | 14.165 | 13.3 | 13.31 | 4,962,125 | +0.23% |
| 2026-08-04 | 13.1 | 13.525 | 12.85 | 13.28 | 5,471,414 | +5.73% |
| 2026-08-03 | 11.245 | 12.775 | 10.83 | 12.56 | 10,189,492 | +13.56% |
| 2026-07-31 | 12.23 | 12.34 | 11.04 | 11.06 | 9,247,003 | -5.23% |
| 2026-07-30 | 11.34 | 11.815 | 10.96 | 11.67 | 8,090,114 | +6.58% |
| 2026-07-29 | 11.61 | 11.64 | 10.74 | 10.95 | 10,786,007 | -10.47% |
| 2026-07-28 | 12.86 | 12.97 | 11.495 | 12.23 | 8,947,598 | -8.39% |
| 2026-07-27 | 13.73 | 13.8 | 12.515 | 13.35 | 3,987,610 | +0.07% |
| 2026-07-24 | 14.25 | 14.25 | 13.18 | 13.34 | 2,742,275 | -5.92% |
| 2026-07-23 | 13.99 | 14.455 | 13.76 | 14.18 | 3,016,911 | -0.77% |
| 2026-07-22 | 15 | 15.28 | 14.2 | 14.29 | 3,557,485 | -4.73% |
| 2026-07-21 | 14.5 | 15.17 | 14.29 | 15 | 4,918,061 | +7.68% |
| 2026-07-20 | 14 | 14.35 | 13.665 | 13.93 | 4,061,620 | +1.16% |
| 2026-07-17 | 12.8 | 14.12 | 12.45 | 13.77 | 5,828,067 | +4.52% |
| 2026-07-16 | 13.59 | 13.765 | 13.01 | 13.175 | 9,732,074 | -5.96% |
| 2026-07-15 | 15.67 | 16.03 | 13.745 | 14.01 | 5,636,570 | -11.27% |
| 2026-07-14 | 15.9 | 16.125 | 15.61 | 15.79 | 5,016,228 | +5.16% |
| 2026-07-13 | 16.08 | 16.26 | 14.675 | 15.015 | 6,246,533 | -9.60% |
| 2026-07-10 | 15.01 | 16.81 | 14.9 | 16.61 | 8,845,051 | +12.99% |
| 2026-07-09 | 15.4 | 15.48 | 14.63 | 14.7 | 4,514,191 | -1.67% |
| 2026-07-08 | 14.71 | 15.17 | 14.3 | 14.95 | 6,043,879 | -1.64% |
| 2026-07-07 | 15.75 | 15.82 | 14.735 | 15.2 | 8,834,811 | -6.23% |
| 2026-07-06 | 16.005 | 16.88 | 15.76 | 16.21 | 7,865,874 | +3.18% |
| 2026-07-02 | 16.425 | 17.398 | 15.3 | 15.71 | 4,759,479 | -1.50% |
| 2026-07-01 | 16.76 | 17.01 | 15.91 | 15.95 | 4,125,746 | -3.68% |
| 2026-06-30 | 16.32 | 16.86 | 16.05 | 16.56 | 4,771,350 | +2.60% |
| 2026-06-29 | 16.27 | 16.37 | 15.66 | 16.14 | 3,155,314 | -0.86% |
| 2026-06-26 | 16.09 | 16.72 | 15.86 | 16.28 | 18,932,573 | -1.03% |
| 2026-06-25 | 16.79 | 17.07 | 15.985 | 16.45 | 3,806,325 | -0.06% |
| 2026-06-24 | 17.5 | 17.74 | 16.34 | 16.46 | 4,447,557 | -9.51% |
| 2026-06-23 | 17.5 | 18.81 | 17.1 | 18.19 | 3,302,906 | -2.52% |
| 2026-06-22 | 19.12 | 19.64 | 18.645 | 18.66 | 3,466,223 | -0.80% |
| 2026-06-18 | 18.66 | 18.96 | 17.82 | 18.81 | 7,947,255 | +2.90% |
| 2026-06-17 | 18.51 | 19.17 | 18.205 | 18.28 | 4,183,557 | -1.56% |
| 2026-06-16 | 18.1 | 18.79 | 17.67 | 18.57 | 5,070,089 | +3.40% |
| 2026-06-15 | 18.44 | 18.91 | 17 | 17.96 | 5,492,041 | +1.58% |
| 2026-06-12 | 17.36 | 17.91 | 16.88 | 17.68 | 5,839,518 | +3.57% |
| 2026-06-11 | 15.48 | 17.12 | 15.48 | 17.07 | 8,048,016 | +11.57% |
| 2026-06-10 | 15.6 | 16 | 15.11 | 15.3 | 4,754,958 | -4.20% |
| 2026-06-09 | 16.5 | 16.89 | 14.7 | 15.97 | 7,486,330 | -2.92% |
| 2026-06-08 | 17.36 | 17.48 | 16.085 | 16.45 | 4,660,018 | +0.86% |
| 2026-06-05 | 17.77 | 18 | 16.29 | 16.31 | 18,645,871 | -21.13% |
| 2026-06-04 | 19.56 | 21.24 | 19.384 | 20.68 | 3,133,347 | +3.61% |
| 2026-06-03 | 20.39 | 21 | 19.82 | 19.96 | 2,196,716 | -3.34% |
| 2026-06-02 | 19.22 | 21 | 18.6 | 20.65 | 5,626,682 | +8.40% |
| 2026-06-01 | 19.01 | 19.99 | 18.95 | 19.05 | 3,277,187 | -3.10% |
| 2026-05-29 | 20.71 | 20.95 | 19.52 | 19.66 | 4,548,368 | -5.02% |
| 2026-05-28 | 20.33 | 20.85 | 19.67 | 20.7 | 4,345,342 | +1.82% |
| 2026-05-27 | 19.27 | 20.685 | 18.93 | 20.33 | 4,644,679 | +2.83% |
| 2026-05-26 | 19.285 | 19.855 | 18.96 | 19.77 | 4,063,251 | +5.95% |
| 2026-05-22 | 18.95 | 19.09 | 18.1 | 18.66 | 2,871,925 | -0.69% |
| 2026-05-21 | 17.6 | 18.84 | 17.49 | 18.79 | 2,681,520 | +6.52% |
| 2026-05-20 | 17.92 | 18.69 | 17.38 | 17.64 | 4,674,894 | +2.44% |
| 2026-05-19 | 17.1 | 17.29 | 16.18 | 17.22 | 3,786,380 | -0.46% |
| 2026-05-18 | 18.16 | 18.25 | 17.1 | 17.3 | 3,627,034 | -0.86% |
| 2026-05-15 | 17.76 | 17.98 | 17.28 | 17.45 | 3,551,168 | -4.88% |
| 2026-05-14 | 19.61 | 19.64 | 17.91 | 18.345 | 6,202,839 | -6.07% |
| 2026-05-13 | 21.67 | 22.3 | 19.455 | 19.53 | 5,516,742 | -11.71% |