ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ALMTF Almonty Industries Inc (QX)

0.6097
-0.0069 (-1.12%)
Sep 23 2024 - Closed
Delayed by 15 minutes

ALMTF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 27 2024 0.43 -0.0045 -1.04% 0.43 0.43 0.43 32,000
Jun 26 2024 0.4345 -0.0105 -2.36% 0.4082 0.4345 0.4082 58,919

Your Recent History

Delayed Upgrade Clock