S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Almonty Industries Inc (AII)
Almonty Industries Inc (AII) Historical

AII Almonty Industries Inc

0.70

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 20 minutes

AII Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
May 09 2024	0.70	0.02	2.94%	0.70	0.70	0.70	28,492
May 08 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
May 07 2024	0.68	0.00	0.00%	0.68	0.68	0.68	106,957
May 06 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
May 03 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
May 02 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
May 01 2024	0.68	-0.055	-7.48%	0.685	0.685	0.68	16,494
Apr 30 2024	0.735	0.02	2.80%	0.71	0.735	0.71	66,828
Apr 29 2024	0.715	0.07	10.85%	0.69	0.715	0.69	34,108
Apr 26 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0.00
Apr 24 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0.00
Apr 23 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0.00
Apr 22 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0.00
Apr 19 2024	0.645	-0.005	-0.77%	0.645	0.645	0.645	20,000
Apr 18 2024	0.65	0.01	1.56%	0.65	0.65	0.65	124
Apr 17 2024	0.64	-0.01	-1.54%	0.64	0.64	0.64	23,111
Apr 16 2024	0.65	0.00	0.00%	0.655	0.655	0.65	75,019
Apr 15 2024	0.65	-0.05	-7.14%	0.66	0.69	0.65	73,208
Apr 12 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 11 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 10 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 09 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 08 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 05 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 04 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 03 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Apr 02 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Mar 28 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Mar 27 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Mar 26 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Mar 25 2024	0.70	0.02	2.94%	0.69	0.70	0.69	13,492
Mar 22 2024	0.68	0.005	0.74%	0.68	0.68	0.68	715
Mar 21 2024	0.675	0.02	3.05%	0.675	0.675	0.675	100
Mar 20 2024	0.655	0.03	4.80%	0.655	0.655	0.655	7,500
Mar 19 2024	0.625	0.00	0.00%	0.625	0.625	0.625	0.00
Mar 18 2024	0.625	-0.06	-8.76%	0.645	0.645	0.62	192,220
Mar 15 2024	0.685	0.00	0.00%	0.685	0.685	0.685	0.00
Mar 14 2024	0.685	0.00	0.00%	0.685	0.685	0.685	1,117
Mar 13 2024	0.685	0.015	2.24%	0.675	0.685	0.675	31,728
Mar 12 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Mar 11 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Mar 07 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Mar 06 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Mar 05 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Mar 04 2024	0.67	0.005	0.75%	0.685	0.685	0.67	128,319
Mar 03 2024	0.665	-0.02	-2.92%	0.665	0.665	0.665	20,000
Feb 29 2024	0.685	0.00	0.00%	0.685	0.685	0.685	5,500
Feb 28 2024	0.685	0.02	3.01%	0.68	0.685	0.68	8,700
Feb 27 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
Feb 26 2024	0.665	0.005	0.76%	0.67	0.67	0.665	149,764
Feb 25 2024	0.66	-0.025	-3.65%	0.66	0.66	0.66	50,000
Feb 22 2024	0.685	0.00	0.00%	0.685	0.685	0.685	0.00
Feb 21 2024	0.685	-0.015	-2.14%	0.71	0.71	0.685	116,950
Feb 20 2024	0.70	0.05	7.69%	0.71	0.72	0.70	95,104
Feb 19 2024	0.65	-0.01	-1.52%	0.65	0.66	0.65	127,509
Feb 18 2024	0.66	0.015	2.33%	0.65	0.66	0.65	62,607
Feb 15 2024	0.645	-0.005	-0.77%	0.66	0.66	0.645	84,405
Feb 14 2024	0.65	0.00	0.00%	0.65	0.65	0.65	55,000
Feb 13 2024	0.65	0.00	0.00%	0.65	0.65	0.64	72,422
Feb 12 2024	0.65	0.00	0.00%	0.65	0.65	0.65	75,500
Feb 11 2024	0.65	-0.06	-8.45%	0.67	0.67	0.64	125,385

Almonty Industries

Aston Martin Cognizant Fan Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions