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 | -0.12 | -7.27272727273 | 1.65 | 1.7356 | 1.464 | 114932 | 1.57170027 | CS |
| 4 | 0.2499 | 19.5219123506 | 1.2801 | 1.78 | 1.02 | 90767 | 1.41545544 | CS |
| 12 | 0.89 | 139.0625 | 0.64 | 1.78 | 0.612 | 90169 | 1.28449292 | CS |
| 26 | 0.9387 | 158.751902588 | 0.5913 | 1.78 | 0.52 | 56261 | 1.11343933 | CS |
| 52 | 1.075067 | 236.313259315 | 0.454933 | 1.78 | 0.4082 | 38049 | 0.95852395 | CS |
| 156 | 0.77 | 101.315789474 | 0.76 | 1.78 | 0.311 | 28070 | 0.71367845 | CS |
| 260 | 1.2806 | 513.472333601 | 0.2494 | 1.78 | 0.246 | 28495 | 0.74423307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 1.53 | 0.04 | 2.68 | 1.531 | 1.54 | 1.464 | 97639 |
| 1743024540 | 1.49 | -0.13 | -8.02 | 1.57 | 1.57 | 1.488 | 128251 |
| 1742938140 | 1.62 | -0.02 | -1.22 | 1.65 | 1.65 | 1.559 | 70608 |
| 1742851200 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.7356 | 1.62 | 127737 |
| 1742592540 | 1.61 | 0.12 | 8.34 | 1.52 | 1.61 | 1.52 | 158011 |
| 1742505960 | 1.4861 | -0.15 | -9.38 | 1.65 | 1.65 | 1.47 | 90051 |
| 1742419200 | 1.6399999 | 0.06 | 3.70 | 1.6399999 | 1.78 | 1.498 | 85907 |
| 1742333400 | 1.58149 | 0.47 | 42.48 | 1.25 | 1.5935 | 1.25 | 304560 |
| 1742246400 | 1.11 | 0.04 | 3.74 | 1.053819 | 1.11 | 1.053819 | 36419 |
| 1741987680 | 1.07 | 0.04 | 3.88 | 1.04 | 1.11 | 1.04 | 27747 |
| 1741901340 | 1.03 | -0.05 | -4.32 | 1.05 | 1.08 | 1.02 | 33996 |
| 1741814940 | 1.0765 | -0.07 | -6.39 | 1.17 | 1.17 | 1.07 | 24493 |
| 1741728480 | 1.15 | 0.09 | 8.80 | 1.12 | 1.15 | 1.087 | 161561 |
| 1741641600 | 1.057 | -0.23 | -17.87 | 1.25 | 1.25 | 1.04 | 68803 |
| 1741386000 | 1.287 | -0.05 | -3.96 | 1.325 | 1.325 | 1.2669999 | 12215 |
| 1741300140 | 1.34 | 0.06 | 4.69 | 1.32 | 1.353 | 1.3 | 264373 |
| 1741213440 | 1.28 | 0.02 | 1.31 | 1.25 | 1.287 | 1.248 | 53796 |
| 1741126800 | 1.2635 | -0.03 | -2.55 | 1.32 | 1.32 | 1.25 | 53065 |
| 1741040760 | 1.2965 | -0.03 | -2.27 | 1.33 | 1.3711 | 1.293 | 72225 |
| 1740781260 | 1.3266 | 0.06 | 4.46 | 1.27 | 1.365 | 1.27 | 26831 |
| 1740695340 | 1.27 | -0.05 | -3.79 | 1.2801 | 1.31 | 1.27 | 14681 |
| 1740608400 | 1.32 | 0.02 | 1.54 | 1.325 | 1.3572 | 1.315 | 31800 |
| 1740522480 | 1.3 | -0.05 | -3.70 | 1.3265 | 1.33 | 1.249 | 39738 |
| 1740435600 | 1.35 | 0.07 | 5.10 | 1.3 | 1.3725 | 1.3 | 222905 |
| 1740176400 | 1.2845 | -0.08 | -5.55 | 1.37 | 1.37 | 1.2630999 | 33881 |
| 1740090480 | 1.36 | -0.05 | -3.55 | 1.4899 | 1.49 | 1.36 | 81093 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
