5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
+16.36%
6 MONTH PERFORMANCE
+122.85%
YEAR-TO-DATE PERFORMANCE
+123.61%
Almonty Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.12 | $18.66 (-2.41%) | $19.64 | $18.65 | 3.47 M | $4.03 B |
| 06/18/2026 | $18.66 | $18.81 (0.8%) | $18.96 | $17.82 | 7.95 M | $4.06 B |
| 06/17/2026 | $18.51 | $18.28 (-1.24%) | $19.17 | $18.20 | 4.18 M | $3.95 B |
| 06/16/2026 | $18.10 | $18.57 (2.6%) | $18.79 | $17.67 | 5.07 M | $4.01 B |
| 06/15/2026 | $18.44 | $17.96 (-2.6%) | $18.91 | $17.00 | 5.49 M | $3.88 B |
| 06/12/2026 | $17.36 | $17.68 (1.84%) | $17.91 | $16.88 | 5.84 M | $3.82 B |
| 06/11/2026 | $15.48 | $17.07 (10.27%) | $17.12 | $15.48 | 8.05 M | $3.69 B |
| 06/10/2026 | $15.60 | $15.30 (-1.92%) | $16.00 | $15.11 | 4.76 M | $3.30 B |
| 06/09/2026 | $16.50 | $15.97 (-3.21%) | $16.89 | $14.70 | 7.49 M | $3.45 B |
| 06/08/2026 | $17.36 | $16.45 (-5.24%) | $17.48 | $16.09 | 4.66 M | $3.55 B |
| 06/05/2026 | $17.77 | $16.31 (-8.22%) | $18.00 | $16.29 | 18.65 M | $3.52 B |
| 06/04/2026 | $19.56 | $20.68 (5.73%) | $21.24 | $19.38 | 3.13 M | $4.46 B |
| 06/03/2026 | $20.39 | $19.96 (-2.11%) | $21.00 | $19.82 | 2.20 M | $4.31 B |
| 06/02/2026 | $19.22 | $20.65 (7.44%) | $21.00 | $18.60 | 5.63 M | $4.46 B |
| 06/01/2026 | $19.01 | $19.05 (0.21%) | $19.99 | $18.95 | 3.28 M | $4.11 B |
| 05/29/2026 | $20.71 | $19.66 (-5.07%) | $20.95 | $19.52 | 4.55 M | $4.24 B |
| 05/28/2026 | $20.33 | $20.70 (1.82%) | $20.85 | $19.67 | 4.35 M | $4.47 B |
| 05/27/2026 | $19.27 | $20.33 (5.5%) | $20.69 | $18.93 | 4.64 M | $4.39 B |
| 05/26/2026 | $19.29 | $19.77 (2.49%) | $19.86 | $18.96 | 4.06 M | $4.27 B |
| 05/22/2026 | $18.95 | $18.66 (-1.53%) | $19.09 | $18.10 | 2.87 M | $4.03 B |
| 05/21/2026 | $17.60 | $18.79 (6.76%) | $18.84 | $17.49 | 2.68 M | $4.06 B |
| 05/20/2026 | $17.92 | $17.64 (-1.56%) | $18.69 | $17.38 | 4.67 M | $3.81 B |
| 05/19/2026 | $17.10 | $17.22 (0.7%) | $17.29 | $16.18 | 3.79 M | $3.72 B |
| 05/18/2026 | $18.16 | $17.30 (-4.74%) | $18.25 | $17.10 | 3.63 M | $3.74 B |
| 05/15/2026 | $17.76 | $17.45 (-1.75%) | $17.98 | $17.28 | 3.55 M | $3.77 B |
| 05/14/2026 | $19.61 | $18.35 (-6.43%) | $19.64 | $17.91 | 6.20 M | $3.96 B |
| 05/13/2026 | $21.67 | $19.53 (-9.88%) | $22.30 | $19.45 | 5.52 M | $4.22 B |
| 05/12/2026 | $20.61 | $22.12 (7.33%) | $22.18 | $19.73 | 5.01 M | $4.78 B |
| 05/11/2026 | $20.08 | $20.92 (4.18%) | $21.40 | $19.92 | 5.78 M | $4.52 B |
| 05/08/2026 | $20.32 | $19.68 (-3.15%) | $20.37 | $18.88 | 4.94 M | $4.25 B |
| 05/07/2026 | $21.04 | $19.82 (-5.8%) | $21.36 | $19.55 | 4.86 M | $4.28 B |
| 05/06/2026 | $20.69 | $21.36 (3.24%) | $21.55 | $20.14 | 4.80 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 |
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.
