Almonty Industries More Historical Data - ALI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Germany
TG
Almonty Industries Inc (ALI)
Almonty Industries Inc (ALI) Historical

ALI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	0.422	-0.006	-1.40%	0.418	0.4295	0.41	59,747
Jun 21 2024	0.428	0.003	0.71%	0.4295	0.43	0.418	98,872
Jun 20 2024	0.425	-0.005	-1.16%	0.4265	0.437	0.425	21,759
Jun 19 2024	0.43	-0.0005	-0.12%	0.442	0.442	0.426	155,800
Jun 18 2024	0.4305	0.00	0.00%	0.4305	0.443	0.4305	46,983
Jun 17 2024	0.4305	-0.005	-1.15%	0.43	0.444	0.43	23,290
Jun 14 2024	0.4355	0.005	1.16%	0.442	0.442	0.4355	6,680
Jun 13 2024	0.4305	-0.014	-3.15%	0.4335	0.444	0.43	24,700
Jun 12 2024	0.4445	0.0105	2.42%	0.4485	0.4485	0.4335	16,940
Jun 11 2024	0.434	0.001	0.23%	0.447	0.447	0.434	7,000
Jun 10 2024	0.433	-0.0175	-3.88%	0.4565	0.4565	0.433	100,550
Jun 07 2024	0.4505	0.002	0.45%	0.4495	0.4505	0.4365	32,294
Jun 06 2024	0.4485	-0.001	-0.22%	0.4485	0.4485	0.4305	56,100
Jun 05 2024	0.4495	-0.01	-2.18%	0.4595	0.46	0.4485	114,496
Jun 04 2024	0.4595	-0.002	-0.43%	0.469	0.469	0.4505	85,897
Jun 03 2024	0.4615	0.0015	0.33%	0.4685	0.47	0.4605	103,000
May 31 2024	0.46	-0.0075	-1.60%	0.46	0.46	0.46	700
May 30 2024	0.4675	-0.0115	-2.40%	0.4795	0.4795	0.4675	5,244
May 29 2024	0.479	-0.001	-0.21%	0.4795	0.4795	0.4635	13,700
May 28 2024	0.48	0.015	3.23%	0.4695	0.488	0.469	41,716
May 27 2024	0.465	-0.007	-1.48%	0.4815	0.4815	0.465	134,364
May 24 2024	0.472	0.002	0.43%	0.4845	0.4845	0.4605	127,823
May 23 2024	0.47	-0.0165	-3.39%	0.488	0.488	0.47	34,691
May 22 2024	0.4865	-0.013	-2.60%	0.4995	0.50	0.471	148,291
May 21 2024	0.4995	0.0095	1.94%	0.50	0.501	0.4805	125,226
May 20 2024	0.49	0.0165	3.48%	0.479	0.50	0.479	280,804
May 17 2024	0.4735	0.004	0.85%	0.4655	0.475	0.4655	28,460
May 16 2024	0.4695	0.0035	0.75%	0.4505	0.4695	0.45	10,567
May 15 2024	0.466	-0.014	-2.92%	0.485	0.485	0.453	33,650
May 14 2024	0.48	0.053	12.41%	0.44	0.48	0.436	164,171
May 13 2024	0.427	-0.013	-2.95%	0.4355	0.44	0.427	104,033
May 10 2024	0.44	0.002	0.46%	0.4395	0.4415	0.4315	74,200
May 09 2024	0.438	-0.002	-0.45%	0.449	0.449	0.43	20,101
May 08 2024	0.44	0.0005	0.11%	0.4395	0.44	0.4305	32,204
May 07 2024	0.4395	-0.0005	-0.11%	0.4305	0.44	0.4305	101,848
May 06 2024	0.44	0.015	3.53%	0.4255	0.4645	0.4255	74,050
May 03 2024	0.425	-0.011	-2.52%	0.4395	0.44	0.425	9,518
May 02 2024	0.436	-0.0055	-1.25%	0.436	0.45	0.4255	36,842
Apr 30 2024	0.4415	-0.0085	-1.89%	0.4585	0.4585	0.4415	14,804
Apr 29 2024	0.45	0.03	7.14%	0.425	0.455	0.425	142,516
Apr 26 2024	0.42	-0.0085	-1.98%	0.4285	0.429	0.4155	76,377
Apr 25 2024	0.4285	0.0035	0.82%	0.429	0.429	0.42	24,923
Apr 24 2024	0.425	0.005	1.19%	0.4245	0.429	0.4245	82,418
Apr 23 2024	0.42	0.006	1.45%	0.41	0.4285	0.394	88,033
Apr 22 2024	0.414	0.009	2.22%	0.414	0.414	0.414	1,000
Apr 19 2024	0.405	-0.0145	-3.46%	0.408	0.414	0.40	28,550
Apr 18 2024	0.4195	0.005	1.21%	0.4195	0.42	0.4075	91,731
Apr 17 2024	0.4145	0.005	1.22%	0.40	0.42	0.40	92,650
Apr 16 2024	0.4095	-0.015	-3.53%	0.4085	0.4145	0.3965	201,350
Apr 15 2024	0.4245	0.014	3.41%	0.429	0.429	0.4185	20,630
Apr 12 2024	0.4105	0.005	1.23%	0.41	0.4105	0.41	9,700
Apr 11 2024	0.4055	-0.022	-5.15%	0.42	0.42	0.4055	119,916
Apr 10 2024	0.4275	0.017	4.14%	0.4105	0.4275	0.4105	55,905
Apr 09 2024	0.4105	0.00	0.00%	0.4285	0.429	0.4105	24,100
Apr 08 2024	0.4105	-0.0095	-2.26%	0.4195	0.42	0.4105	40,690
Apr 05 2024	0.42	0.005	1.20%	0.4195	0.42	0.4195	15,500
Apr 04 2024	0.415	-0.005	-1.19%	0.4175	0.4175	0.415	28,800
Apr 03 2024	0.42	0.0025	0.60%	0.4205	0.4225	0.4155	45,050
Apr 02 2024	0.4175	-0.01	-2.34%	0.429	0.429	0.4165	67,248
Mar 28 2024	0.4275	0.0075	1.79%	0.4285	0.429	0.4275	30,200
Mar 27 2024	0.42	-0.005	-1.18%	0.42	0.42	0.4195	23,903

Almonty Industries

NLBNPIT1YLT8 20240920 500

Image Generation AI

Deutsche Bank Luxembourg

Delayed Upgrade Clock