ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,205.31
      0.50%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Almonty Industries Inc (QX) (ALMTF)

      7. Almonty Industries Inc (QX) (ALMTF) Historical

      ALMTF Almonty Industries Inc (QX)

      0.4525
      -0.0094 (-2.04%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      ALMTF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.4525 -0.0094 -2.04% 0.4524 0.4525 0.4524 3,800
      May 02 2024 0.4619 0.00688 1.51% 0.4603 0.4619 0.45 6,192
      May 01 2024 0.45502 -0.01198 -2.57% 0.4481 0.45502 0.4481 14,602
      Apr 30 2024 0.467 -0.001 -0.21% 0.467 0.467 0.467 2,000
      Apr 29 2024 0.468 0.01654 3.66% 0.458 0.48 0.458 196,415
      Apr 26 2024 0.45146 0.00316 0.70% 0.45146 0.45146 0.45146 2,192
      Apr 25 2024 0.4483 -0.00105 -0.23% 0.45038 0.45038 0.44826 8,805
      Apr 24 2024 0.44935 -0.00755 -1.65% 0.44935 0.44935 0.44935 1,000
      Apr 23 2024 0.4569 0.03225 7.59% 0.4569 0.4569 0.4569 1,240
      Apr 22 2024 0.42465 0.00 0.00% 0.42465 0.42465 0.42465 0
      Apr 19 2024 0.42465 -0.00885 -2.04% 0.43148 0.4334 0.42465 22,878
      Apr 18 2024 0.4335 0.00205 0.48% 0.4334 0.4335 0.4334 1,250
      Apr 17 2024 0.43145 -0.00475 -1.09% 0.417 0.43145 0.417 8,162
      Apr 16 2024 0.4362 -0.0158 -3.50% 0.4362 0.4362 0.4362 673
      Apr 15 2024 0.452 -0.0005 -0.11% 0.452 0.452 0.452 673
      Apr 12 2024 0.4525 0.0062 1.39% 0.451 0.4525 0.451 4,440
      Apr 11 2024 0.4463 -0.0077 -1.70% 0.4463 0.4463 0.4463 1,000
      Apr 10 2024 0.454 0.00 0.00% 0.454 0.454 0.454 0
      Apr 09 2024 0.454 0.00498 1.11% 0.44836 0.454 0.44836 3,150
      Apr 08 2024 0.44902 0.00902 2.05% 0.44902 0.44902 0.44902 5,385
      Apr 05 2024 0.44 -0.01419 -3.12% 0.4466 0.44764 0.44 78,748
      Apr 04 2024 0.45419 0.00627 1.40% 0.45134 0.4557 0.44792 5,700
      Apr 03 2024 0.44792 0.00292 0.66% 0.422 0.4485 0.422 41,693
      Apr 02 2024 0.445 -0.0137 -2.99% 0.45395 0.45395 0.44 111,577
      Apr 01 2024 0.4587 0.0038 0.84% 0.4648 0.4649 0.45372 18,070
      Mar 28 2024 0.4549 0.00142 0.31% 0.454933 0.46 0.45 7,600
      Mar 27 2024 0.45348 0.00 0.00% 0.45348 0.45348 0.45348 0
      Mar 26 2024 0.45348 -0.00534 -1.16% 0.45 0.45348 0.45 1,245
      Mar 25 2024 0.45882 0.00018 0.04% 0.45882 0.45882 0.45882 4,910
      Mar 22 2024 0.45864 0.00222 0.49% 0.4536 0.45864 0.45 46,740
      Mar 21 2024 0.456421 -0.00103 -0.22% 0.443178 0.45892 0.443178 14,125
      Mar 20 2024 0.45745 0.01745 3.97% 0.4419 0.45745 0.4419 12,100
      Mar 19 2024 0.44 0.01485 3.49% 0.4335 0.441225 0.4335 23,620
      Mar 18 2024 0.42515 -0.01575 -3.57% 0.4309 0.4309 0.42515 965
      Mar 15 2024 0.4409 0.0156 3.67% 0.4329 0.4409 0.43 21,600
      Mar 14 2024 0.4253 -0.0265 -5.87% 0.44845 0.44845 0.4253 134,565
      Mar 13 2024 0.4518 0.0032 0.71% 0.4518 0.4518 0.4518 26,400
      Mar 12 2024 0.4486 0.00025 0.06% 0.4593 0.4593 0.4481 57,078
      Mar 11 2024 0.44835 -0.00195 -0.43% 0.4449 0.4549 0.4449 26,800
      Mar 08 2024 0.4503 0.0073 1.65% 0.4503 0.4503 0.4503 1,000
      Mar 07 2024 0.443 -0.01364 -2.99% 0.4448 0.4448 0.443 7,100
      Mar 06 2024 0.45664 0.00444 0.98% 0.451 0.45664 0.44772 14,205
      Mar 05 2024 0.4522 0.0022 0.49% 0.4522 0.4522 0.4522 1,500
      Mar 04 2024 0.45 -0.0019 -0.42% 0.45 0.45 0.45 2,000
      Mar 01 2024 0.4519 0.00 0.00% 0.4519 0.4519 0.4519 0
      Feb 29 2024 0.4519 0.0077 1.73% 0.45 0.4519 0.45 3,300
      Feb 28 2024 0.4442 -0.00275 -0.62% 0.4442 0.4442 0.4442 821
      Feb 27 2024 0.44695 -0.00883 -1.94% 0.446762 0.44695 0.4412 3,768
      Feb 26 2024 0.45578 -0.01122 -2.40% 0.455 0.4585 0.45221 14,950
      Feb 23 2024 0.467 0.00 0.00% 0.467 0.467 0.467 0
      Feb 22 2024 0.467 0.00 0.00% 0.467 0.467 0.467 0
      Feb 21 2024 0.467 -0.01166 -2.44% 0.475 0.475 0.467 23,140
      Feb 20 2024 0.47866 0.03676 8.32% 0.47672 0.5032 0.47672 17,875
      Feb 16 2024 0.441902 0.00319 0.73% 0.441902 0.441902 0.441902 2,000
      Feb 15 2024 0.43871 -0.00916 -2.05% 0.44 0.442043 0.43871 17,100
      Feb 14 2024 0.44787 0.00257 0.58% 0.44787 0.44787 0.44787 1,200
      Feb 13 2024 0.4453 -0.00058 -0.13% 0.4453 0.4453 0.4453 1,962
      Feb 12 2024 0.44588 -0.01762 -3.80% 0.4294 0.454724 0.4294 10,760
      Feb 09 2024 0.4635 -0.0033 -0.71% 0.4878 0.4878 0.4567 4,289
      Feb 08 2024 0.4668 0.00 0.00% 0.4668 0.4668 0.4668 0
      Feb 07 2024 0.4668 -0.0252 -5.12% 0.471085 0.471085 0.46563 37,000
      Feb 06 2024 0.492 0.018 3.80% 0.4677 0.492 0.4677 28,335
      Feb 05 2024 0.474 -0.0232 -4.67% 0.5004 0.5004 0.474 12,137

      Your Recent History

      USOTC
      ALMTF
      Almonty Industries (QX)
      Delayed Upgrade Clock