Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Almonty Industries Inc (QX) (ALMTF)
Almonty Industries Inc (QX) (ALMTF) Historical

ALMTF Almonty Industries Inc (QX)

0.5969

0.012 (2.05%)

Sep 25 2024 - Closed

Delayed by 15 minutes

ALMTF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 25 2024	0.5969	0.012	2.05%	0.59635	0.5969	0.59635	1,630
Sep 24 2024	0.5849	-0.0248	-4.07%	0.6055	0.6086	0.5849	4,902
Sep 23 2024	0.6097	-0.0069	-1.12%	0.6161	0.6181	0.6047	7,269
Sep 20 2024	0.6166	0.0216	3.63%	0.59487	0.6166	0.59487	4,543
Sep 19 2024	0.595	-0.0091	-1.51%	0.5884	0.595	0.5884	1,500
Sep 18 2024	0.6041	0.0161	2.74%	0.6041	0.6041	0.6041	8,000
Sep 17 2024	0.588	0.0005	0.09%	0.59768	0.59768	0.588	7,617
Sep 16 2024	0.5875	0.0113	1.96%	0.5867	0.5936	0.5862	33,500
Sep 13 2024	0.5762	-0.0031	-0.54%	0.5789	0.583	0.5762	33,500
Sep 12 2024	0.5793	0.0328	6.00%	0.5244	0.5905	0.5244	29,099
Sep 11 2024	0.5465	-0.0235	-4.12%	0.6405	0.6405	0.5465	3,000
Sep 10 2024	0.57	0.0074	1.32%	0.57	0.57	0.57	450
Sep 09 2024	0.5626	-0.0166	-2.87%	0.549	0.5626	0.549	4,060
Sep 06 2024	0.5792	-0.04494	-7.20%	0.61862	0.63	0.5792	14,557
Sep 05 2024	0.62414	-0.00586	-0.93%	0.62414	0.62414	0.62414	284
Sep 04 2024	0.63	0.018	2.94%	0.614915	0.63	0.61275	25,851
Sep 03 2024	0.612	0.00356	0.59%	0.5265	0.612	0.5265	10,080
Aug 30 2024	0.60844	0.01844	3.13%	0.60844	0.60844	0.60844	3,585
Aug 29 2024	0.59	0.01	1.72%	0.59	0.5911	0.585687	36,138
Aug 28 2024	0.58	0.01	1.75%	0.57542	0.58	0.57536	13,687
Aug 27 2024	0.57	-0.02357	-3.97%	0.57914	0.57914	0.57	1,470
Aug 26 2024	0.59357	0.00	0.00%	0.59357	0.59357	0.59357	0
Aug 23 2024	0.59357	-0.00671	-1.12%	0.604	0.604	0.5905	6,458
Aug 22 2024	0.60028	0.00249	0.42%	0.60516	0.60516	0.59476	8,434
Aug 21 2024	0.59779	0.02139	3.71%	0.5759	0.59779	0.5611	14,276
Aug 20 2024	0.5764	-0.002	-0.35%	0.594	0.594	0.5764	28,750
Aug 19 2024	0.5784	0.0384	7.11%	0.55238	0.58674	0.55238	90,000
Aug 16 2024	0.54	0.0183	3.51%	0.53	0.54	0.5268	20,925
Aug 15 2024	0.5217	0.00	0.00%	0.5217	0.5217	0.5217	0
Aug 14 2024	0.5217	0.0113	2.21%	0.5203	0.5217	0.5203	700
Aug 13 2024	0.5104	0.0024	0.47%	0.5104	0.5104	0.5104	1,690
Aug 12 2024	0.508	-0.0002	-0.04%	0.508	0.508	0.508	7,000
Aug 09 2024	0.5082	0.0457	9.88%	0.483	0.5082	0.483	14,500
Aug 08 2024	0.4625	0.00	0.00%	0.4625	0.4625	0.4625	0
Aug 07 2024	0.4625	0.00	0.00%	0.4625	0.4625	0.4625	0
Aug 06 2024	0.4625	0.0125	2.78%	0.471	0.471	0.4607	9,767
Aug 05 2024	0.45	-0.0209	-4.44%	0.45	0.45	0.45	329
Aug 02 2024	0.4709	-0.02375	-4.80%	0.46	0.4709	0.46	50,745
Aug 01 2024	0.49465	0.00	0.00%	0.49465	0.49465	0.49465	0
Jul 31 2024	0.49465	0.02335	4.95%	0.49465	0.49465	0.49465	100
Jul 30 2024	0.4713	-0.02414	-4.87%	0.4713	0.4713	0.4713	300
Jul 29 2024	0.49544	0.01684	3.52%	0.49544	0.49544	0.49544	204
Jul 26 2024	0.4786	0.00	0.00%	0.4786	0.4786	0.4786	0
Jul 25 2024	0.4786	0.01604	3.47%	0.462	0.4786	0.462	1,176
Jul 24 2024	0.46256	-0.01244	-2.62%	0.4674	0.4708	0.46256	6,311
Jul 23 2024	0.475	0.001	0.21%	0.475	0.53	0.475	2,771
Jul 22 2024	0.474	-0.0058	-1.21%	0.474	0.474	0.474	10,500
Jul 19 2024	0.479804	-0.0133	-2.70%	0.4799	0.4961	0.479	4,688
Jul 18 2024	0.4931	0.0081	1.67%	0.53	0.53	0.4734	49,306
Jul 17 2024	0.485	0.0091	1.91%	0.47494	0.485	0.4695	2,600
Jul 16 2024	0.4759	-0.0058	-1.20%	0.4817	0.4865	0.4759	14,860
Jul 15 2024	0.4817	-0.0003	-0.06%	0.471	0.4817	0.471	2,500
Jul 12 2024	0.482	0.026	5.70%	0.47781	0.485	0.47724	1,973
Jul 11 2024	0.456	0.0082	1.83%	0.456	0.46156	0.456	6,500
Jul 10 2024	0.4478	-0.0202	-4.32%	0.4478	0.44962	0.4478	18,425
Jul 09 2024	0.468	-0.0118	-2.46%	0.472	0.472	0.4583	1,557
Jul 08 2024	0.4798	-0.0142	-2.87%	0.507	0.507	0.471	4,021
Jul 05 2024	0.494	0.00695	1.43%	0.5075	0.5075	0.4839	22,202
Jul 03 2024	0.48705	0.01005	2.11%	0.496	0.521	0.4824	25,750
Jul 02 2024	0.477	0.0364	8.26%	0.44	0.477	0.44	11,800
Jul 01 2024	0.4406	0.00	0.00%	0.4406	0.4406	0.4406	0
Jun 28 2024	0.4406	0.0106	2.47%	0.4287	0.4406	0.4287	22,000

Almonty Industries (QX)

Delayed Upgrade Clock