Almonty Industries Inc (QX) (ALMTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.52112676056 | 1.42 | 1.49 | 1.25 | 118088 | 1.34639224 | CS |
| 4 | 0.68577 | 100.225070517 | 0.68423 | 1.55 | 0.6842 | 127229 | 1.28599165 | CS |
| 12 | 0.71 | 107.575757576 | 0.66 | 1.55 | 0.59598 | 73773 | 1.02742491 | CS |
| 26 | 0.776 | 130.63973064 | 0.594 | 1.55 | 0.52 | 39803 | 0.94576673 | CS |
| 52 | 0.89328 | 187.380432959 | 0.47672 | 1.55 | 0.4082 | 30769 | 0.78742 | CS |
| 156 | 0.6983 | 103.960101236 | 0.6717 | 1.55 | 0.311 | 25419 | 0.62679 | CS |
| 260 | 0.8804 | 179.820261438 | 0.4896 | 1.55 | 0.2361 | 27212 | 0.68794522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 1.41 | 0.06 | 4.44 | 1.3199 | 1.41 | 1.3199 | 71689 |
| 1739917740 | 1.35 | 0.04 | 2.98 | 1.26 | 1.363 | 1.26 | 152025 |
| 1739572020 | 1.3109 | -0.03 | -2.17 | 1.34 | 1.34 | 1.25 | 120931 |
| 1739485320 | 1.34 | -0.06 | -4.11 | 1.42 | 1.42 | 1.28 | 127707 |
| 1739398920 | 1.3975 | -0.05 | -3.62 | 1.375 | 1.41 | 1.35 | 145968 |
| 1739312940 | 1.45 | 0 | 0.00 | 1.5 | 1.5 | 1.29 | 239187 |
| 1739226000 | 1.45 | 0.1 | 7.41 | 1.55 | 1.55 | 1.36 | 370878 |
| 1738967160 | 1.35 | 0.12 | 9.76 | 1.32 | 1.3565 | 1.24 | 337621 |
| 1738880400 | 1.23 | 0.07 | 5.58 | 1.21 | 1.289742 | 1.1299999 | 269993 |
| 1738794000 | 1.165 | 0.18 | 18.14 | 1.05 | 1.205 | 1.05 | 115346 |
| 1738708080 | 0.9861 | 0.1614 | 19.57 | 0.861 | 1.01 | 0.85595 | 115796 |
| 1738621740 | 0.8247 | 0.02215 | 2.76 | 0.8293 | 0.8295 | 0.8247 | 7520 |
| 1738362000 | 0.80255 | -0.01245 | -1.53 | 0.83036 | 0.83036 | 0.7984 | 21778 |
| 1738276080 | 0.8149999 | -0.053 | -6.11 | 0.8749 | 0.8873 | 0.808 | 45385 |
| 1738189740 | 0.868 | 0.0951 | 12.30 | 0.81 | 0.89255 | 0.8028999 | 101981 |
| 1738103280 | 0.7729 | 0.03 | 4.04 | 0.6949999 | 0.7729 | 0.6949999 | 18512 |
| 1738016820 | 0.7429 | 0.0587 | 8.58 | 0.722 | 0.7429 | 0.7175 | 26457 |
| 1737757620 | 0.6842 | 0 | 0.00 | 0.6842 | 0.6842 | 0.6842 | 0 |
| 1737671220 | 0.6842 | 0.0062 | 0.91 | 0.68423 | 0.68423 | 0.6842 | 1340 |
| 1737584640 | 0.678 | -0.01325 | -1.92 | 0.679 | 0.6889999 | 0.676 | 57308 |
| 1737498540 | 0.69125 | 0.05305 | 8.31 | 0.6931 | 0.695852 | 0.69084 | 9626 |
| 1737152880 | 0.6382 | -0.0279 | -4.19 | 0.667 | 0.667 | 0.6382 | 1356 |
| 1737066420 | 0.6661 | 0 | 0.00 | 0.65605 | 0.6661 | 0.65605 | 12350 |
| 1736979720 | 0.6661 | -0.0039 | -0.58 | 0.6625 | 0.67 | 0.6625 | 20508 |
| 1736893380 | 0.67 | 0.0091 | 1.38 | 0.662 | 0.67 | 0.6601 | 77600 |
| 1736806800 | 0.6609 | 0.00963 | 1.48 | 0.612 | 0.6609 | 0.612 | 7352 |
| 1736547720 | 0.65127 | -0.05753 | -8.12 | 0.68 | 0.68 | 0.635 | 19762 |
| 1736375340 | 0.7088 | 0 | 0.00 | 0.7088 | 0.7088 | 0.7088 | 0 |
| 1736288940 | 0.7088 | -0.0032 | -0.45 | 0.684 | 0.71 | 0.684 | 51006 |
| 1736202360 | 0.712 | -0.009 | -1.25 | 0.71105 | 0.72 | 0.69786 | 56000 |
| 1735942980 | 0.721 | 0.0310001 | 4.49 | 0.7 | 0.7251 | 0.698 | 78950 |
| 1735856700 | 0.6899999 | 0.0652499 | 10.44 | 0.64 | 0.6899999 | 0.64 | 52626 |
| 1735683960 | 0.62475 | -0.00525 | -0.83 | 0.623913 | 0.62663 | 0.623913 | 4000 |
| 1735597740 | 0.63 | 0.007 | 1.12 | 0.61575 | 0.6339 | 0.61575 | 37922 |
| 1735338000 | 0.623 | -0.0125 | -1.97 | 0.6229 | 0.6299 | 0.6089 | 28760 |
| 1735252020 | 0.6355 | 0.0385 | 6.45 | 0.671 | 0.671 | 0.6355 | 1400 |
| 1735078200 | 0.597 | -0.013 | -2.13 | 0.6012999 | 0.612 | 0.597 | 19729 |
| 1734992400 | 0.61 | 0.0065 | 1.08 | 0.61 | 0.61 | 0.6075 | 10496 |
| 1734733200 | 0.6035 | -0.0065 | -1.07 | 0.6021 | 0.605 | 0.6 | 27100 |
| 1734646800 | 0.61 | -0.009 | -1.45 | 0.61 | 0.61 | 0.59598 | 15450 |
| 1734560940 | 0.619 | -0.0055 | -0.88 | 0.619 | 0.637 | 0.619 | 153045 |
| 1734474360 | 0.6245 | -0.0124 | -1.95 | 0.63 | 0.63 | 0.619 | 105881 |
| 1734388140 | 0.6369 | -0.00265 | -0.41 | 0.62 | 0.64 | 0.62 | 79097 |
| 1734128940 | 0.6395499 | 0.0086499 | 1.37 | 0.6389 | 0.6395499 | 0.6225 | 37802 |
| 1734042480 | 0.6309 | 0.01245 | 2.01 | 0.6168 | 0.6339 | 0.61345 | 36545 |
| 1733955900 | 0.61845 | -0.01495 | -2.36 | 0.644 | 0.644 | 0.6071 | 83763 |
| 1733869200 | 0.6334 | 0.01225 | 1.97 | 0.6384 | 0.64 | 0.6163 | 113439 |
| 1733782800 | 0.62115 | -0.00175 | -0.28 | 0.6241 | 0.632 | 0.6121 | 169731 |
| 1733523600 | 0.6229 | 0.010884 | 1.78 | 0.62 | 0.6229 | 0.6122 | 27305 |
| 1733437500 | 0.612016 | -0.022584 | -3.56 | 0.63 | 0.6322 | 0.61005 | 21577 |
| 1733350980 | 0.6346 | 0.0006 | 0.09 | 0.648 | 0.648 | 0.6149 | 25700 |
| 1733264700 | 0.634 | -0.0189 | -2.89 | 0.6503 | 0.6533 | 0.6203999 | 48708 |
| 1733178180 | 0.6529 | 0.0106 | 1.65 | 0.6558 | 0.66 | 0.64355 | 16651 |
| 1732918200 | 0.6423 | 0.0118001 | 1.87 | 0.66 | 0.66 | 0.6415999 | 37536 |
| 1732746540 | 0.6304999 | 0.0010499 | 0.17 | 0.635 | 0.635 | 0.6304999 | 2479 |
| 1732660140 | 0.62945 | -0.01055 | -1.65 | 0.638 | 0.638 | 0.62945 | 1750 |
| 1732573560 | 0.64 | 0.01 | 1.59 | 0.6363 | 0.64 | 0.6363 | 1340 |
| 1732314000 | 0.63 | -0.01874 | -2.89 | 0.63 | 0.63 | 0.63 | 100 |
| 1732227900 | 0.64874 | 0.03869 | 6.34 | 0.607 | 0.64874 | 0.607 | 7154 |
| 1732141740 | 0.61005 | -0.011 | -1.77 | 0.6064 | 0.61005 | 0.6064 | 4246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
