S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Almonty Industries Inc (AII)
Almonty Industries Inc (AII) Historical

AII Almonty Industries Inc

0.62

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

AII Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Apr 25 2024	0.62	0.00	0.00%	0.62	0.63	0.61	100,197
Apr 24 2024	0.62	0.00	0.00%	0.62	0.62	0.61	117,177
Apr 23 2024	0.62	0.01	1.64%	0.61	0.62	0.61	105,790
Apr 22 2024	0.61	0.02	3.39%	0.61	0.61	0.60	133,324
Apr 19 2024	0.59	-0.02	-3.28%	0.60	0.60	0.59	134,500
Apr 18 2024	0.61	0.00	0.00%	0.61	0.61	0.60	82,000
Apr 17 2024	0.61	0.02	3.39%	0.59	0.61	0.58	70,600
Apr 16 2024	0.59	-0.02	-3.28%	0.61	0.61	0.58	74,000
Apr 15 2024	0.61	0.00	0.00%	0.61	0.62	0.60	55,641
Apr 12 2024	0.61	0.00	0.00%	0.61	0.62	0.60	54,100
Apr 11 2024	0.61	-0.01	-1.61%	0.61	0.62	0.61	49,200
Apr 10 2024	0.62	0.01	1.64%	0.61	0.62	0.61	123,550
Apr 09 2024	0.61	-0.01	-1.61%	0.61	0.62	0.61	79,440
Apr 08 2024	0.62	0.01	1.64%	0.61	0.62	0.61	12,015
Apr 05 2024	0.61	0.00	0.00%	0.62	0.62	0.60	51,300
Apr 04 2024	0.61	0.01	1.67%	0.61	0.61	0.60	55,200
Apr 03 2024	0.60	0.00	0.00%	0.61	0.61	0.60	54,500
Apr 02 2024	0.60	-0.02	-3.23%	0.62	0.62	0.60	72,916
Apr 01 2024	0.62	0.01	1.64%	0.62	0.62	0.62	52,000
Mar 28 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	113,765
Mar 27 2024	0.62	0.00	0.00%	0.61	0.62	0.61	69,405
Mar 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	109,500
Mar 25 2024	0.62	0.00	0.00%	0.63	0.63	0.62	10,640
Mar 22 2024	0.62	0.00	0.00%	0.62	0.63	0.62	49,000
Mar 21 2024	0.62	0.00	0.00%	0.60	0.63	0.60	88,674
Mar 20 2024	0.62	0.02	3.33%	0.60	0.62	0.60	45,565
Mar 19 2024	0.60	0.02	3.45%	0.59	0.60	0.59	24,013
Mar 18 2024	0.58	-0.01	-1.69%	0.59	0.59	0.58	236,356
Mar 15 2024	0.59	0.01	1.72%	0.58	0.59	0.58	173,137
Mar 14 2024	0.58	-0.03	-4.92%	0.61	0.61	0.58	86,550
Mar 13 2024	0.61	0.00	0.00%	0.61	0.61	0.60	106,900
Mar 12 2024	0.61	0.00	0.00%	0.61	0.61	0.61	61,000
Mar 11 2024	0.61	0.00	0.00%	0.60	0.61	0.60	188,500
Mar 08 2024	0.61	0.00	0.00%	0.61	0.61	0.60	69,500
Mar 07 2024	0.61	0.00	0.00%	0.61	0.61	0.61	4,000
Mar 06 2024	0.61	0.00	0.00%	0.61	0.61	0.60	68,142
Mar 05 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	12,750
Mar 04 2024	0.62	0.01	1.64%	0.62	0.62	0.62	45,500
Mar 01 2024	0.61	0.00	0.00%	0.62	0.62	0.61	10,000
Feb 29 2024	0.61	-0.01	-1.61%	0.62	0.62	0.61	14,696
Feb 28 2024	0.62	0.01	1.64%	0.61	0.62	0.61	56,000
Feb 27 2024	0.61	-0.01	-1.61%	0.61	0.61	0.60	35,500
Feb 26 2024	0.62	0.01	1.64%	0.61	0.62	0.61	81,552
Feb 23 2024	0.61	0.00	0.00%	0.61	0.63	0.61	36,500
Feb 22 2024	0.61	-0.04	-6.15%	0.62	0.62	0.61	118,158
Feb 21 2024	0.65	-0.01	-1.52%	0.64	0.65	0.63	221,400
Feb 20 2024	0.66	0.06	10.00%	0.63	0.69	0.63	204,449
Feb 16 2024	0.60	0.01	1.69%	0.59	0.60	0.59	100,300
Feb 15 2024	0.59	-0.01	-1.67%	0.60	0.60	0.59	68,039
Feb 14 2024	0.60	0.01	1.69%	0.60	0.62	0.60	49,000
Feb 13 2024	0.59	-0.01	-1.67%	0.60	0.61	0.58	176,300
Feb 12 2024	0.60	-0.01	-1.64%	0.62	0.62	0.59	189,739
Feb 09 2024	0.61	-0.03	-4.69%	0.64	0.64	0.60	65,700
Feb 08 2024	0.64	0.01	1.59%	0.63	0.65	0.63	73,435
Feb 07 2024	0.63	-0.01	-1.56%	0.64	0.65	0.63	46,700
Feb 06 2024	0.64	0.00	0.00%	0.64	0.66	0.63	96,100
Feb 05 2024	0.64	-0.04	-5.88%	0.68	0.68	0.63	97,700
Feb 02 2024	0.68	0.00	0.00%	0.68	0.68	0.66	45,002
Feb 01 2024	0.68	-0.02	-2.86%	0.70	0.70	0.65	100,566
Jan 31 2024	0.70	0.06	9.37%	0.65	0.72	0.65	90,840
Jan 30 2024	0.64	-0.03	-4.48%	0.64	0.65	0.64	24,455
Jan 29 2024	0.67	0.06	9.84%	0.60	0.70	0.59	113,400

Almonty Industries

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