5 DAY PERFORMANCE
-4.37%
1 MONTH PERFORMANCE
+18.46%
3 MONTH PERFORMANCE
+39.72%
6 MONTH PERFORMANCE
+207.33%
YEAR-TO-DATE PERFORMANCE
+123.61%
Almonty Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.65 | $21.01 (1.74%) | $21.55 | $20.14 | 2.42 M | $4.61 B |
| 05/05/2026 | $20.05 | $20.03 (-0.1%) | $20.54 | $19.73 | 3.04 M | $4.32 B |
| 05/04/2026 | $21.02 | $19.54 (-7.04%) | $21.10 | $19.26 | 4.70 M | $4.22 B |
| 05/01/2026 | $21.64 | $20.60 (-4.81%) | $21.65 | $20.23 | 3.48 M | $4.45 B |
| 04/30/2026 | $20.08 | $21.68 (7.97%) | $21.77 | $19.86 | 4.28 M | $4.68 B |
| 04/29/2026 | $20.40 | $19.77 (-3.09%) | $20.47 | $19.08 | 4.46 M | $4.27 B |
| 04/28/2026 | $20.98 | $20.77 (-1%) | $21.36 | $19.83 | 3.68 M | $4.48 B |
| 04/27/2026 | $21.53 | $21.49 (-0.19%) | $21.75 | $20.49 | 4.27 M | $4.64 B |
| 04/24/2026 | $22.44 | $21.92 (-2.32%) | $22.49 | $21.57 | 2.29 M | $4.73 B |
| 04/23/2026 | $23.06 | $22.08 (-4.25%) | $23.87 | $21.19 | 5.02 M | $4.77 B |
| 04/22/2026 | $22.64 | $23.33 (3.05%) | $23.75 | $22.48 | 4.35 M | $5.04 B |
| 04/21/2026 | $23.34 | $21.94 (-6%) | $23.75 | $21.64 | 5.44 M | $4.74 B |
| 04/20/2026 | $23.04 | $23.37 (1.43%) | $23.96 | $22.80 | 5.14 M | $5.05 B |
| 04/17/2026 | $22.70 | $23.42 (3.17%) | $24.41 | $22.70 | 6.92 M | $5.06 B |
| 04/16/2026 | $20.58 | $22.77 (10.64%) | $23.35 | $20.00 | 9.87 M | $4.92 B |
| 04/15/2026 | $21.52 | $21.00 (-2.42%) | $22.54 | $20.36 | 7.73 M | $4.53 B |
| 04/14/2026 | $20.70 | $21.80 (5.31%) | $21.83 | $20.23 | 5.69 M | $4.71 B |
| 04/13/2026 | $17.56 | $20.62 (17.43%) | $20.69 | $17.40 | 7.39 M | $4.45 B |
| 04/10/2026 | $17.79 | $17.88 (0.51%) | $18.35 | $17.53 | 2.59 M | $3.86 B |
| 04/09/2026 | $17.27 | $17.63 (2.08%) | $18.01 | $17.08 | 3.46 M | $3.81 B |
| 04/08/2026 | $17.25 | $17.63 (2.2%) | $17.71 | $16.52 | 5.92 M | $3.81 B |
| 04/07/2026 | $16.63 | $15.99 (-3.85%) | $16.73 | $15.46 | 4.46 M | $3.45 B |
| 04/06/2026 | $15.62 | $16.63 (6.47%) | $16.96 | $15.44 | 6.62 M | $3.59 B |
| 04/02/2026 | $14.23 | $15.36 (7.94%) | $15.64 | $14.00 | 4.15 M | $3.32 B |
| 04/01/2026 | $14.99 | $15.02 (0.2%) | $15.44 | $14.54 | 3.57 M | $3.24 B |
| 03/31/2026 | $13.56 | $14.48 (6.78%) | $14.64 | $13.52 | 5.76 M | $3.13 B |
| 03/30/2026 | $15.05 | $13.77 (-8.5%) | $15.33 | $13.52 | 4.54 M | $2.97 B |
| 03/27/2026 | $14.51 | $14.91 (2.76%) | $15.40 | $14.40 | 5.61 M | $3.22 B |
| 03/26/2026 | $15.65 | $14.68 (-6.2%) | $15.66 | $14.34 | 8.06 M | $3.17 B |
| 03/25/2026 | $14.99 | $16.34 (9.01%) | $16.38 | $14.92 | 8.23 M | $3.53 B |
| 03/24/2026 | $16.19 | $14.73 (-9.02%) | $16.25 | $14.62 | 12.76 M | $3.18 B |
| 03/23/2026 | $16.33 | $16.93 (3.67%) | $17.52 | $15.82 | 8.76 M | $3.66 B |
| 03/20/2026 | $17.76 | $16.20 (-8.78%) | $18.10 | $15.91 | 8.28 M | $3.50 B |
| 03/19/2026 | $15.57 | $17.18 (10.34%) | $17.39 | $15.21 | 8.91 M | $3.71 B |
| 03/18/2026 | $18.16 | $17.78 (-2.09%) | $18.39 | $17.41 | 4.82 M | $3.84 B |
| 03/17/2026 | $18.31 | $18.16 (-0.82%) | $18.85 | $17.15 | 7.96 M | $3.92 B |
| 03/16/2026 | $20.70 | $19.29 (-6.81%) | $21.50 | $19.00 | 8.45 M | $4.16 B |
| 03/13/2026 | $20.62 | $19.68 (-4.56%) | $20.77 | $18.95 | 6.06 M | $4.25 B |
| 03/12/2026 | $21.91 | $21.06 (-3.88%) | $21.95 | $20.36 | 4.89 M | $4.55 B |
| 03/11/2026 | $20.81 | $22.28 (7.06%) | $22.55 | $20.60 | 5.14 M | $4.81 B |
| 03/10/2026 | $19.94 | $21.29 (6.77%) | $22.15 | $19.89 | 8.45 M | $4.60 B |
| 03/09/2026 | $18.00 | $19.70 (9.44%) | $19.75 | $17.68 | 4.86 M | $4.25 B |
| 03/06/2026 | $18.80 | $18.72 (-0.43%) | $19.65 | $18.14 | 5.15 M | $4.04 B |
| 03/05/2026 | $20.02 | $19.30 (-3.6%) | $20.63 | $18.03 | 6.45 M | $4.17 B |
| 03/04/2026 | $19.47 | $19.55 (0.41%) | $19.80 | $18.83 | 3.39 M | $4.22 B |
| 03/03/2026 | $17.94 | $19.35 (7.86%) | $19.75 | $16.86 | 9.95 M | $4.18 B |
| 03/02/2026 | $19.20 | $20.72 (7.92%) | $20.88 | $19.14 | 8.88 M | $4.47 B |
| 02/27/2026 | $17.73 | $18.39 (3.72%) | $18.51 | $17.60 | 5.78 M | $3.97 B |
| 02/26/2026 | $16.85 | $17.84 (5.88%) | $17.84 | $16.71 | 3.64 M | $3.85 B |
| 02/25/2026 | $17.00 | $16.70 (-1.76%) | $17.31 | $16.48 | 3.10 M | $3.61 B |
| 02/24/2026 | $15.45 | $16.58 (7.31%) | $17.12 | $15.33 | 6.19 M | $3.58 B |
| 02/23/2026 | $14.70 | $15.47 (5.24%) | $15.48 | $14.44 | 2.66 M | $3.34 B |
| 02/20/2026 | $14.49 | $14.74 (1.73%) | $15.22 | $14.30 | 2.08 M | $3.18 B |
| 02/19/2026 | $14.27 | $14.58 (2.17%) | $14.63 | $13.80 | 1.99 M | $3.15 B |
| 02/18/2026 | $13.31 | $14.51 (9.02%) | $14.63 | $13.17 | 3.19 M | $3.13 B |
| 02/17/2026 | $13.77 | $13.53 (-1.74%) | $13.81 | $12.80 | 2.90 M | $2.92 B |
| 02/13/2026 | $12.87 | $13.84 (7.54%) | $14.09 | $12.56 | 2.82 M | $2.99 B |
| 02/12/2026 | $13.82 | $12.77 (-7.6%) | $13.82 | $12.30 | 6.05 M | $2.76 B |
| 02/11/2026 | $14.65 | $14.18 (-3.21%) | $14.88 | $13.21 | 4.48 M | $3.06 B |
| 02/10/2026 | $14.85 | $14.16 (-4.65%) | $14.85 | $14.15 | 3.09 M | $3.06 B |
| 02/09/2026 | $14.21 | $14.83 (4.36%) | $14.92 | $13.93 | 3.69 M | $3.20 B |
| 02/06/2026 | $13.20 | $14.10 (6.82%) | $14.14 | $13.20 | 4.33 M | $3.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
