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

Get Started

Home
Investing
Stocks
Canada
TSX
Almonty Industries Inc (AII)
Almonty Industries Inc (AII) Historical

AII Almonty Industries Inc

0.72

0.07 (10.77%)

May 14 2024 - Closed

Delayed by 15 minutes

AII Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.65	0.00	0.00%	0.63	0.65	0.63	233,772
May 10 2024	0.65	0.01	1.56%	0.64	0.65	0.64	118,600
May 09 2024	0.64	-0.01	-1.54%	0.63	0.65	0.63	79,040
May 08 2024	0.65	0.01	1.56%	0.63	0.65	0.63	53,430
May 07 2024	0.64	0.00	0.00%	0.63	0.64	0.63	154,567
May 06 2024	0.64	0.01	1.59%	0.63	0.64	0.63	124,790
May 03 2024	0.63	-0.01	-1.56%	0.63	0.63	0.62	87,500
May 02 2024	0.64	0.01	1.59%	0.63	0.64	0.63	100,000
May 01 2024	0.63	0.00	0.00%	0.63	0.63	0.62	29,000
Apr 30 2024	0.63	-0.04	-5.97%	0.65	0.65	0.63	101,500
Apr 29 2024	0.67	0.05	8.06%	0.63	0.67	0.63	494,405
Apr 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Apr 25 2024	0.62	0.00	0.00%	0.62	0.63	0.61	100,197
Apr 24 2024	0.62	0.00	0.00%	0.62	0.62	0.61	117,177
Apr 23 2024	0.62	0.01	1.64%	0.61	0.62	0.61	105,790
Apr 22 2024	0.61	0.02	3.39%	0.61	0.61	0.60	133,324
Apr 19 2024	0.59	-0.02	-3.28%	0.60	0.60	0.59	134,500
Apr 18 2024	0.61	0.00	0.00%	0.61	0.61	0.60	82,000
Apr 17 2024	0.61	0.02	3.39%	0.59	0.61	0.58	70,600
Apr 16 2024	0.59	-0.02	-3.28%	0.61	0.61	0.58	74,000
Apr 15 2024	0.61	0.00	0.00%	0.61	0.62	0.60	55,641
Apr 12 2024	0.61	0.00	0.00%	0.61	0.62	0.60	54,100
Apr 11 2024	0.61	-0.01	-1.61%	0.61	0.62	0.61	49,200
Apr 10 2024	0.62	0.01	1.64%	0.61	0.62	0.61	123,550
Apr 09 2024	0.61	-0.01	-1.61%	0.61	0.62	0.61	79,440
Apr 08 2024	0.62	0.01	1.64%	0.61	0.62	0.61	12,015
Apr 05 2024	0.61	0.00	0.00%	0.62	0.62	0.60	51,300
Apr 04 2024	0.61	0.01	1.67%	0.61	0.61	0.60	55,200
Apr 03 2024	0.60	0.00	0.00%	0.61	0.61	0.60	54,500
Apr 02 2024	0.60	-0.02	-3.23%	0.62	0.62	0.60	72,916
Apr 01 2024	0.62	0.01	1.64%	0.62	0.62	0.62	52,000
Mar 28 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	113,765
Mar 27 2024	0.62	0.00	0.00%	0.61	0.62	0.61	69,405
Mar 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	109,500
Mar 25 2024	0.62	0.00	0.00%	0.63	0.63	0.62	10,640
Mar 22 2024	0.62	0.00	0.00%	0.62	0.63	0.62	49,000
Mar 21 2024	0.62	0.00	0.00%	0.60	0.63	0.60	88,674
Mar 20 2024	0.62	0.02	3.33%	0.60	0.62	0.60	45,565
Mar 19 2024	0.60	0.02	3.45%	0.59	0.60	0.59	24,013
Mar 18 2024	0.58	-0.01	-1.69%	0.59	0.59	0.58	236,356
Mar 15 2024	0.59	0.01	1.72%	0.58	0.59	0.58	173,137
Mar 14 2024	0.58	-0.03	-4.92%	0.61	0.61	0.58	86,550
Mar 13 2024	0.61	0.00	0.00%	0.61	0.61	0.60	106,900
Mar 12 2024	0.61	0.00	0.00%	0.61	0.61	0.61	61,000
Mar 11 2024	0.61	0.00	0.00%	0.60	0.61	0.60	188,500
Mar 08 2024	0.61	0.00	0.00%	0.61	0.61	0.60	69,500
Mar 07 2024	0.61	0.00	0.00%	0.61	0.61	0.61	4,000
Mar 06 2024	0.61	0.00	0.00%	0.61	0.61	0.60	68,142
Mar 05 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	12,750
Mar 04 2024	0.62	0.01	1.64%	0.62	0.62	0.62	45,500
Mar 01 2024	0.61	0.00	0.00%	0.62	0.62	0.61	10,000
Feb 29 2024	0.61	-0.01	-1.61%	0.62	0.62	0.61	14,696
Feb 28 2024	0.62	0.01	1.64%	0.61	0.62	0.61	56,000
Feb 27 2024	0.61	-0.01	-1.61%	0.61	0.61	0.60	35,500
Feb 26 2024	0.62	0.01	1.64%	0.61	0.62	0.61	81,552
Feb 23 2024	0.61	0.00	0.00%	0.61	0.63	0.61	36,500
Feb 22 2024	0.61	-0.04	-6.15%	0.62	0.62	0.61	118,158
Feb 21 2024	0.65	-0.01	-1.52%	0.64	0.65	0.63	221,400
Feb 20 2024	0.66	0.06	10.00%	0.63	0.69	0.63	204,449
Feb 16 2024	0.60	0.01	1.69%	0.59	0.60	0.59	100,300
Feb 15 2024	0.59	-0.01	-1.67%	0.60	0.60	0.59	68,039
Feb 14 2024	0.60	0.01	1.69%	0.60	0.62	0.60	49,000

Almonty Industries

Delayed Upgrade Clock