5 DAY PERFORMANCE
+78.12%
1 MONTH PERFORMANCE
+29.61%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
+39.72%
YEAR-TO-DATE PERFORMANCE
+123.61%
1 YEAR PERFORMANCE
+394.97%
Almonty Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.89 | $13.87 (-0.18%) | $14.11 | $13.74 | 661.10 K | |
| 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 |
| 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 |
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.
