5 DAY PERFORMANCE
+46.25%
1 MONTH PERFORMANCE
+6.43%
3 MONTH PERFORMANCE
+4.73%
6 MONTH PERFORMANCE
+21.60%
YEAR-TO-DATE PERFORMANCE
+123.61%
1 YEAR PERFORMANCE
+288.56%
Almonty Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.63 | $14.39 (-1.64%) | $15.23 | $14.11 | 4.05 M | $4.22 B |
| 09/18/2026 | $14.32 | $13.84 (-3.35%) | $14.59 | $13.68 | 7.84 M | $4.06 B |
| 09/17/2026 | $14.05 | $14.13 (0.57%) | $14.26 | $13.83 | 5.84 M | $4.14 B |
| 09/16/2026 | $14.33 | $13.47 (-6%) | $14.41 | $13.25 | 5.27 M | $3.95 B |
| 09/15/2026 | $14.68 | $14.04 (-4.36%) | $15.25 | $14.01 | 4.80 M | $4.12 B |
| 09/14/2026 | $15.68 | $14.70 (-6.25%) | $15.68 | $14.65 | 6.55 M | $4.31 B |
| 09/11/2026 | $17.06 | $15.49 (-9.2%) | $17.10 | $14.94 | 11.18 M | $4.54 B |
| 09/10/2026 | $17.71 | $16.57 (-6.44%) | $17.71 | $16.45 | 6.17 M | $4.86 B |
| 09/09/2026 | $19.00 | $18.33 (-3.53%) | $19.17 | $18.20 | 4.44 M | $5.37 B |
| 09/08/2026 | $17.72 | $19.12 (7.9%) | $19.45 | $17.46 | 10.31 M | $5.61 B |
| 09/04/2026 | $17.59 | $17.57 (-0.11%) | $17.93 | $17.05 | 5.97 M | $5.15 B |
| 09/03/2026 | $17.97 | $17.84 (-0.72%) | $18.00 | $17.05 | 6.02 M | $5.23 B |
| 09/02/2026 | $18.04 | $17.69 (-1.94%) | $18.04 | $16.62 | 9.80 M | $5.19 B |
| 09/01/2026 | $17.24 | $17.64 (2.32%) | $18.13 | $16.84 | 7.26 M | $5.17 B |
| 08/31/2026 | $18.19 | $17.80 (-2.14%) | $18.40 | $17.42 | 4.86 M | $5.22 B |
| 08/28/2026 | $18.89 | $18.04 (-4.5%) | $19.00 | $17.89 | 3.61 M | $5.29 B |
| 08/27/2026 | $18.05 | $18.89 (4.65%) | $19.05 | $17.90 | 5.07 M | $5.54 B |
| 08/26/2026 | $18.61 | $18.24 (-1.99%) | $18.86 | $18.10 | 3.48 M | $5.35 B |
| 08/25/2026 | $18.29 | $18.93 (3.5%) | $19.00 | $17.80 | 4.21 M | $5.55 B |
| 08/24/2026 | $18.70 | $18.28 (-2.25%) | $18.75 | $17.92 | 4.47 M | $5.36 B |
| 08/21/2026 | $18.00 | $18.51 (2.83%) | $19.06 | $18.00 | 8.50 M | $5.43 B |
| 08/20/2026 | $15.81 | $17.69 (11.89%) | $17.76 | $15.75 | 10.51 M | $5.19 B |
| 08/19/2026 | $16.05 | $16.18 (0.81%) | $16.29 | $15.64 | 6.69 M | $4.74 B |
| 08/18/2026 | $15.78 | $15.60 (-1.14%) | $16.15 | $15.26 | 6.12 M | $4.57 B |
| 08/17/2026 | $16.20 | $16.36 (0.99%) | $16.86 | $15.86 | 11.22 M | $4.80 B |
| 08/14/2026 | $14.03 | $15.09 (7.56%) | $15.47 | $14.01 | 6.34 M | $4.42 B |
| 08/13/2026 | $14.00 | $13.85 (-1.07%) | $14.35 | $13.66 | 4.32 M | $4.06 B |
| 08/12/2026 | $13.97 | $14.37 (2.86%) | $14.67 | $13.06 | 8.18 M | $4.21 B |
| 08/11/2026 | $13.70 | $13.29 (-2.99%) | $13.76 | $12.67 | 8.29 M | $3.90 B |
| 08/10/2026 | $14.62 | $13.70 (-6.29%) | $14.62 | $13.66 | 6.05 M | $4.02 B |
| 08/07/2026 | $13.89 | $14.18 (2.09%) | $14.22 | $13.07 | 9.33 M | $3.95 B |
| 08/06/2026 | $13.45 | $13.42 (-0.22%) | $14.04 | $13.33 | 5.82 M | $3.74 B |
| 08/05/2026 | $13.66 | $13.31 (-2.56%) | $14.17 | $13.30 | 4.99 M | $3.71 B |
| 08/04/2026 | $13.10 | $13.28 (1.37%) | $13.53 | $12.85 | 5.54 M | $3.70 B |
| 08/03/2026 | $11.25 | $12.56 (11.64%) | $12.78 | $10.83 | 11.50 M | $3.50 B |
| 07/31/2026 | $12.23 | $11.06 (-9.57%) | $12.34 | $11.04 | 11.42 M | $3.08 B |
| 07/30/2026 | $11.34 | $11.67 (2.91%) | $11.82 | $10.96 | 8.10 M | $3.25 B |
| 07/29/2026 | $11.61 | $10.95 (-5.68%) | $11.64 | $10.74 | 10.80 M | $3.05 B |
| 07/28/2026 | $12.86 | $12.23 (-4.9%) | $12.97 | $11.50 | 8.96 M | $3.41 B |
| 07/27/2026 | $13.73 | $13.35 (-2.77%) | $13.80 | $12.52 | 4.00 M | $3.72 B |
| 07/24/2026 | $14.25 | $13.34 (-6.39%) | $14.25 | $13.18 | 2.75 M | $3.71 B |
| 07/23/2026 | $13.99 | $14.18 (1.36%) | $14.46 | $13.76 | 3.06 M | $3.95 B |
| 07/22/2026 | $15.00 | $14.29 (-4.73%) | $15.28 | $14.20 | 5.29 M | $3.98 B |
| 07/21/2026 | $14.50 | $15.00 (3.45%) | $15.17 | $14.29 | 5.18 M | $4.18 B |
| 07/20/2026 | $14.00 | $13.93 (-0.5%) | $14.35 | $13.67 | 4.09 M | $3.88 B |
| 07/17/2026 | $12.80 | $13.77 (7.58%) | $14.12 | $12.45 | 6.07 M | $3.83 B |
| 07/16/2026 | $13.59 | $13.18 (-3.02%) | $13.77 | $13.01 | 9.82 M | $3.67 B |
| 07/15/2026 | $15.67 | $14.01 (-10.59%) | $16.03 | $13.75 | 5.67 M | $3.90 B |
| 07/14/2026 | $15.90 | $15.79 (-0.69%) | $16.13 | $15.61 | 5.02 M | $4.40 B |
| 07/13/2026 | $16.08 | $15.02 (-6.59%) | $16.26 | $14.68 | 6.25 M | $4.18 B |
| 07/10/2026 | $15.01 | $16.61 (10.66%) | $16.81 | $14.90 | 8.85 M | $4.62 B |
| 07/09/2026 | $15.40 | $14.70 (-4.55%) | $15.48 | $14.63 | 4.89 M | $4.09 B |
| 07/08/2026 | $14.71 | $14.95 (1.63%) | $15.17 | $14.30 | 6.08 M | $4.16 B |
| 07/07/2026 | $15.75 | $15.20 (-3.49%) | $15.82 | $14.74 | 8.83 M | $4.23 B |
| 07/06/2026 | $16.01 | $16.21 (1.25%) | $16.88 | $15.76 | 7.87 M | $4.51 B |
| 07/02/2026 | $16.43 | $15.71 (-4.38%) | $17.40 | $15.30 | 4.76 M | $4.37 B |
| 07/01/2026 | $16.76 | $15.95 (-4.83%) | $17.01 | $15.91 | 4.13 M | $4.44 B |
| 06/30/2026 | $16.32 | $16.56 (1.47%) | $16.86 | $16.05 | 4.77 M | $4.61 B |
| 06/29/2026 | $16.27 | $16.14 (-0.8%) | $16.37 | $15.66 | 3.16 M | $4.49 B |
| 06/26/2026 | $16.09 | $16.28 (1.18%) | $16.72 | $15.86 | 18.93 M | $4.53 B |
| 06/25/2026 | $16.79 | $16.45 (-2.03%) | $17.07 | $15.99 | 3.81 M | $4.58 B |
| 06/24/2026 | $17.50 | $16.46 (-5.94%) | $17.74 | $16.34 | 4.45 M | $4.58 B |
| 06/23/2026 | $17.50 | $18.19 (3.94%) | $18.81 | $17.10 | 3.30 M | $5.06 B |
| 06/22/2026 | $19.12 | $18.66 (-2.41%) | $19.64 | $18.65 | 3.47 M | $5.20 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.
