ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.08%
US Tech 100
18,078.00
-0.21%
S&P 500
5,297.10
-0.21%
US Dollar vs CAD
1.36245
0.07%
Bitcoin
65,219.53
-0.03%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Almonty Industries Inc (QX) (ALMTF)

  7. Almonty Industries Inc (QX) (ALMTF) Historical

ALMTF Almonty Industries Inc (QX)

0.5078
0.0078 (1.56%)
May 16 2024 - Closed
Delayed by 15 minutes

ALMTF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.5078 0.0078 1.56% 0.4934 0.5078 0.4934 15,846
May 15 2024 0.50 -0.01447 -2.81% 0.50552 0.50552 0.50 4,951
May 14 2024 0.51447 0.04447 9.46% 0.4954 0.51447 0.4954 48,225
May 13 2024 0.47 -0.00066 -0.14% 0.474 0.474 0.4608 137,450
May 10 2024 0.47066 0.00 0.00% 0.47066 0.47066 0.47066 0
May 09 2024 0.47066 -0.0001 -0.02% 0.4619 0.47066 0.4619 740
May 08 2024 0.47076 0.00276 0.59% 0.4762 0.4762 0.47076 3,402
May 07 2024 0.468 -0.0079 -1.66% 0.4561 0.468 0.4561 2,216
May 06 2024 0.4759 0.0234 5.17% 0.4604 0.47614 0.4604 53,200
May 03 2024 0.4525 -0.0094 -2.04% 0.4524 0.4525 0.4524 3,800
May 02 2024 0.4619 0.00688 1.51% 0.4603 0.4619 0.45 6,192
May 01 2024 0.45502 -0.01198 -2.57% 0.4481 0.45502 0.4481 14,602
Apr 30 2024 0.467 -0.001 -0.21% 0.467 0.467 0.467 2,000
Apr 29 2024 0.468 0.01654 3.66% 0.458 0.48 0.458 196,415
Apr 26 2024 0.45146 0.00316 0.70% 0.45146 0.45146 0.45146 2,192
Apr 25 2024 0.4483 -0.00105 -0.23% 0.45038 0.45038 0.44826 8,805
Apr 24 2024 0.44935 -0.00755 -1.65% 0.44935 0.44935 0.44935 1,000
Apr 23 2024 0.4569 0.03225 7.59% 0.4569 0.4569 0.4569 1,240
Apr 22 2024 0.42465 0.00 0.00% 0.42465 0.42465 0.42465 0
Apr 19 2024 0.42465 -0.00885 -2.04% 0.43148 0.4334 0.42465 22,878
Apr 18 2024 0.4335 0.00205 0.48% 0.4334 0.4335 0.4334 1,250
Apr 17 2024 0.43145 -0.00475 -1.09% 0.417 0.43145 0.417 8,162
Apr 16 2024 0.4362 -0.0158 -3.50% 0.4362 0.4362 0.4362 673
Apr 15 2024 0.452 -0.0005 -0.11% 0.452 0.452 0.452 673
Apr 12 2024 0.4525 0.0062 1.39% 0.451 0.4525 0.451 4,440
Apr 11 2024 0.4463 -0.0077 -1.70% 0.4463 0.4463 0.4463 1,000
Apr 10 2024 0.454 0.00 0.00% 0.454 0.454 0.454 0
Apr 09 2024 0.454 0.00498 1.11% 0.44836 0.454 0.44836 3,150
Apr 08 2024 0.44902 0.00902 2.05% 0.44902 0.44902 0.44902 5,385
Apr 05 2024 0.44 -0.01419 -3.12% 0.4466 0.44764 0.44 78,748
Apr 04 2024 0.45419 0.00627 1.40% 0.45134 0.4557 0.44792 5,700
Apr 03 2024 0.44792 0.00292 0.66% 0.422 0.4485 0.422 41,693
Apr 02 2024 0.445 -0.0137 -2.99% 0.45395 0.45395 0.44 111,577
Apr 01 2024 0.4587 0.0038 0.84% 0.4648 0.4649 0.45372 18,070
Mar 28 2024 0.4549 0.00142 0.31% 0.454933 0.46 0.45 7,600
Mar 27 2024 0.45348 0.00 0.00% 0.45348 0.45348 0.45348 0
Mar 26 2024 0.45348 -0.00534 -1.16% 0.45 0.45348 0.45 1,245
Mar 25 2024 0.45882 0.00018 0.04% 0.45882 0.45882 0.45882 4,910
Mar 22 2024 0.45864 0.00222 0.49% 0.4536 0.45864 0.45 46,740
Mar 21 2024 0.456421 -0.00103 -0.22% 0.443178 0.45892 0.443178 14,125
Mar 20 2024 0.45745 0.01745 3.97% 0.4419 0.45745 0.4419 12,100
Mar 19 2024 0.44 0.01485 3.49% 0.4335 0.441225 0.4335 23,620
Mar 18 2024 0.42515 -0.01575 -3.57% 0.4309 0.4309 0.42515 965
Mar 15 2024 0.4409 0.0156 3.67% 0.4329 0.4409 0.43 21,600
Mar 14 2024 0.4253 -0.0265 -5.87% 0.44845 0.44845 0.4253 134,565
Mar 13 2024 0.4518 0.0032 0.71% 0.4518 0.4518 0.4518 26,400
Mar 12 2024 0.4486 0.00025 0.06% 0.4593 0.4593 0.4481 57,078
Mar 11 2024 0.44835 -0.00195 -0.43% 0.4449 0.4549 0.4449 26,800
Mar 08 2024 0.4503 0.0073 1.65% 0.4503 0.4503 0.4503 1,000
Mar 07 2024 0.443 -0.01364 -2.99% 0.4448 0.4448 0.443 7,100
Mar 06 2024 0.45664 0.00444 0.98% 0.451 0.45664 0.44772 14,205
Mar 05 2024 0.4522 0.0022 0.49% 0.4522 0.4522 0.4522 1,500
Mar 04 2024 0.45 -0.0019 -0.42% 0.45 0.45 0.45 2,000
Mar 01 2024 0.4519 0.00 0.00% 0.4519 0.4519 0.4519 0
Feb 29 2024 0.4519 0.0077 1.73% 0.45 0.4519 0.45 3,300
Feb 28 2024 0.4442 -0.00275 -0.62% 0.4442 0.4442 0.4442 821
Feb 27 2024 0.44695 -0.00883 -1.94% 0.446762 0.44695 0.4412 3,768
Feb 26 2024 0.45578 -0.01122 -2.40% 0.455 0.4585 0.45221 14,950
Feb 23 2024 0.467 0.00 0.00% 0.467 0.467 0.467 0
Feb 22 2024 0.467 0.00 0.00% 0.467 0.467 0.467 0
Feb 21 2024 0.467 -0.01166 -2.44% 0.475 0.475 0.467 23,140
Feb 20 2024 0.47866 0.03676 8.32% 0.47672 0.5032 0.47672 17,875

Your Recent History

USOTC
ALMTF
Almonty Industries (QX)
LSE
BY26
Citi Fun 25
USOTC
ARHN
Archon (CE)
LSE
0TCZ
Webstep Asa
NASDAQ
XCUR
Exicure
USOTC
BADEF
Hercules Silver (QB)
NASDAQ
AAYGOXX
Bofa Finance Llc Autocal...
COIN
STMUSD
BIT
UV8B23
UniCredit Bank
COIN
LYNCETH
LYNC Network
AMEX
APXH
APEX HealthCare ETF
BIT
F39626
Vontobel Financial Produ...
XE
B4ND
Bnp Paribas Arbitrage Is...
UNSW
DFIETH
DeFiChain Token
LSE
85QR
Hsbc Bk. 24
LSE
LK81
Citi Fun 25
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved