Comparing Back to the side-by-side chart ↗
Almonty Industries Inc. Common Shares (ALM) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.99 | 10.43 | 9.71 | 9.83 | -2.67% | 5,998,500 |
| 2026-10-15 | 9.82 | 10.29 | 9.35 | 10.10 | -0.88% | 8,872,700 |
| 2026-10-14 | 10.62 | 10.69 | 9.93 | 10.19 | -7.19% | 7,913,100 |
| 2026-10-13 | 11.19 | 11.63 | 10.89 | 10.98 | -0.90% | 6,236,000 |
| 2026-10-12 | 11.46 | 11.60 | 10.87 | 11.08 | -6.66% | 6,144,800 |
| 2026-10-09 | 11.90 | 11.92 | 11.43 | 11.87 | +2.59% | 6,244,200 |
| 2026-10-08 | 11.80 | 12.22 | 11.22 | 11.57 | -4.38% | 9,149,800 |
| 2026-10-07 | 12.56 | 12.63 | 12.01 | 12.10 | -7.21% | 4,853,900 |
| 2026-10-06 | 13.52 | 13.58 | 12.96 | 13.04 | -3.55% | 4,887,100 |
| 2026-10-05 | 13.23 | 13.67 | 12.95 | 13.52 | +0.90% | 3,876,900 |
| 2026-10-02 | 13.20 | 13.77 | 13.19 | 13.40 | +1.67% | 5,723,700 |
| 2026-10-01 | 12.97 | 13.36 | 12.76 | 13.18 | +0.15% | 6,606,100 |
| 2026-09-30 | 13.22 | 13.73 | 12.97 | 13.16 | -0.23% | 3,519,700 |
| 2026-09-29 | 13.75 | 13.75 | 12.74 | 13.19 | -0.15% | 6,535,700 |
| 2026-09-28 | 13.21 | 13.62 | 13.02 | 13.21 | -3.72% | 4,583,000 |
| 2026-09-25 | 12.83 | 14.07 | 12.77 | 13.72 | +10.65% | 11,517,700 |
| 2026-09-24 | 12.97 | 13.17 | 12.37 | 12.40 | -8.96% | 6,798,000 |
| 2026-09-23 | 13.79 | 13.97 | 13.40 | 13.62 | -5.09% | 4,811,400 |
| 2026-09-22 | 14.49 | 14.49 | 13.86 | 14.35 | -2.11% | 6,201,600 |
| 2026-09-21 | 14.63 | 15.23 | 14.11 | 14.66 | +5.92% | 6,109,200 |
| 2026-09-18 | 14.32 | 14.59 | 13.68 | 13.84 | -2.05% | 7,864,400 |
| 2026-09-17 | 14.05 | 14.26 | 13.83 | 14.13 | +4.90% | 5,844,200 |
| 2026-09-16 | 14.33 | 14.41 | 13.25 | 13.47 | -4.06% | 5,262,100 |
| 2026-09-15 | 14.68 | 15.25 | 14.01 | 14.04 | -4.49% | 4,799,100 |
| 2026-09-14 | 15.68 | 15.68 | 14.65 | 14.70 | -5.10% | 6,547,500 |
| 2026-09-11 | 17.06 | 17.10 | 14.94 | 15.49 | -6.52% | 11,175,000 |
| 2026-09-10 | 17.71 | 17.71 | 16.45 | 16.57 | -9.60% | 6,174,300 |
| 2026-09-09 | 19.00 | 19.17 | 18.20 | 18.33 | -4.13% | 4,435,500 |
| 2026-09-08 | 17.72 | 19.45 | 17.46 | 19.12 | +8.82% | 10,304,300 |
| 2026-09-04 | 17.59 | 17.93 | 17.05 | 17.57 | -1.51% | 5,965,300 |
| 2026-09-03 | 17.97 | 18.00 | 17.05 | 17.84 | +0.85% | 6,016,200 |
| 2026-09-02 | 18.04 | 18.04 | 16.62 | 17.69 | +0.31% | 9,798,900 |
| 2026-09-01 | 17.23 | 18.13 | 16.84 | 17.64 | -0.93% | 7,261,300 |
| 2026-08-31 | 18.19 | 18.39 | 17.42 | 17.80 | -1.33% | 4,855,900 |
| 2026-08-28 | 18.89 | 19.00 | 17.89 | 18.04 | -4.50% | 3,609,300 |
| 2026-08-27 | 18.05 | 19.05 | 17.90 | 18.89 | +3.56% | 5,065,200 |
| 2026-08-26 | 18.61 | 18.86 | 18.10 | 18.24 | -3.65% | 3,476,600 |
| 2026-08-25 | 18.29 | 19.00 | 17.80 | 18.93 | +3.56% | 4,207,700 |
| 2026-08-24 | 18.70 | 18.75 | 17.92 | 18.28 | -1.24% | 4,465,900 |
| 2026-08-21 | 18.00 | 19.06 | 18.00 | 18.51 | +4.64% | 8,499,800 |
| 2026-08-20 | 15.81 | 17.76 | 15.75 | 17.69 | +9.33% | 10,509,400 |
| 2026-08-19 | 16.05 | 16.29 | 15.64 | 16.18 | +3.72% | 6,694,100 |
| 2026-08-18 | 15.78 | 16.14 | 15.26 | 15.60 | -4.65% | 6,118,000 |
| 2026-08-17 | 16.20 | 16.86 | 15.86 | 16.36 | +8.42% | 11,219,400 |
| 2026-08-14 | 14.03 | 15.47 | 14.01 | 15.09 | +8.95% | 6,341,800 |
| 2026-08-13 | 14.00 | 14.35 | 13.66 | 13.85 | -3.62% | 4,324,100 |
| 2026-08-12 | 13.97 | 14.67 | 13.06 | 14.37 | +8.13% | 8,180,500 |
| 2026-08-11 | 13.70 | 13.76 | 12.67 | 13.29 | -2.99% | 8,287,600 |
| 2026-08-10 | 14.62 | 14.62 | 13.65 | 13.70 | -3.39% | 6,052,400 |
| 2026-08-07 | 13.89 | 14.22 | 13.07 | 14.18 | +5.66% | 9,325,700 |
| 2026-08-06 | 13.45 | 14.04 | 13.33 | 13.42 | +0.83% | 5,817,900 |
| 2026-08-05 | 13.66 | 14.16 | 13.30 | 13.31 | +0.23% | 4,987,900 |
| 2026-08-04 | 13.10 | 13.53 | 12.85 | 13.28 | +5.73% | 5,543,000 |
| 2026-08-03 | 11.24 | 12.78 | 10.83 | 12.56 | +13.56% | 11,501,000 |
| 2026-07-31 | 12.23 | 12.34 | 11.04 | 11.06 | -5.23% | 11,421,500 |
| 2026-07-30 | 11.34 | 11.81 | 10.96 | 11.67 | +6.58% | 8,096,300 |
| 2026-07-29 | 11.61 | 11.64 | 10.74 | 10.95 | -10.47% | 10,795,300 |
| 2026-07-28 | 12.86 | 12.97 | 11.49 | 12.23 | -8.39% | 8,951,600 |
| 2026-07-27 | 13.73 | 13.80 | 12.52 | 13.35 | +0.07% | 3,995,500 |
| 2026-07-24 | 14.25 | 14.25 | 13.18 | 13.34 | -5.92% | 2,748,200 |
| 2026-07-23 | 13.99 | 14.46 | 13.76 | 14.18 | -0.77% | 3,055,500 |
| 2026-07-22 | 15.00 | 15.28 | 14.20 | 14.29 | -4.73% | 5,292,400 |
| 2026-07-21 | 14.50 | 15.17 | 14.29 | 15.00 | +7.68% | 5,184,900 |
| 2026-07-20 | 14.00 | 14.35 | 13.66 | 13.93 | +1.16% | 4,087,000 |
| 2026-07-17 | 12.80 | 14.12 | 12.45 | 13.77 | +4.52% | 6,069,100 |
| 2026-07-16 | 13.59 | 13.77 | 13.01 | 13.18 | -5.96% | 9,822,700 |
| 2026-07-15 | 15.67 | 16.03 | 13.74 | 14.01 | -11.27% | 5,671,100 |
| 2026-07-14 | 15.90 | 16.13 | 15.61 | 15.79 | +5.16% | 5,017,500 |
| 2026-07-13 | 16.08 | 16.26 | 14.68 | 15.02 | -9.60% | 6,252,400 |
| 2026-07-10 | 15.01 | 16.81 | 14.90 | 16.61 | +12.99% | 8,854,000 |
| 2026-07-09 | 15.40 | 15.48 | 14.63 | 14.70 | -1.67% | 4,885,700 |
| 2026-07-08 | 14.71 | 15.17 | 14.30 | 14.95 | -1.64% | 6,083,500 |
| 2026-07-07 | 15.75 | 15.82 | 14.73 | 15.20 | -6.23% | 8,834,800 |
| 2026-07-06 | 16.00 | 16.88 | 15.76 | 16.21 | +3.18% | 7,865,900 |
| 2026-07-02 | 16.43 | 17.40 | 15.30 | 15.71 | -1.50% | 4,756,800 |
| 2026-07-01 | 16.76 | 17.01 | 15.91 | 15.95 | -3.68% | 4,125,700 |
| 2026-06-30 | 16.32 | 16.86 | 16.05 | 16.56 | +2.60% | 4,771,400 |
| 2026-06-29 | 16.27 | 16.37 | 15.66 | 16.14 | -0.86% | 3,155,300 |
| 2026-06-26 | 16.09 | 16.72 | 15.86 | 16.28 | -1.03% | 18,932,600 |
| 2026-06-25 | 16.79 | 17.07 | 15.98 | 16.45 | -0.06% | 3,805,500 |
| 2026-06-24 | 17.50 | 17.74 | 16.34 | 16.46 | -9.51% | 4,447,600 |
| 2026-06-23 | 17.50 | 18.81 | 17.10 | 18.19 | -2.52% | 3,302,900 |
| 2026-06-22 | 19.12 | 19.64 | 18.64 | 18.66 | -0.80% | 3,466,200 |
| 2026-06-18 | 18.66 | 18.96 | 17.82 | 18.81 | +2.90% | 7,947,300 |
| 2026-06-17 | 18.51 | 19.17 | 18.20 | 18.28 | -1.56% | 4,183,600 |
| 2026-06-16 | 18.10 | 18.79 | 17.67 | 18.57 | +3.40% | 5,070,100 |
| 2026-06-15 | 18.44 | 18.91 | 17.00 | 17.96 | +1.58% | 5,492,000 |
| 2026-06-12 | 17.36 | 17.91 | 16.88 | 17.68 | +3.57% | 5,833,800 |
| 2026-06-11 | 15.48 | 17.12 | 15.48 | 17.07 | +11.57% | 8,048,000 |
| 2026-06-10 | 15.60 | 16.00 | 15.11 | 15.30 | -4.20% | 4,755,000 |
| 2026-06-09 | 16.50 | 16.89 | 14.70 | 15.97 | -2.92% | 7,486,300 |
| 2026-06-08 | 17.36 | 17.48 | 16.09 | 16.45 | +0.86% | 4,660,000 |
| 2026-06-05 | 17.77 | 18.00 | 16.29 | 16.31 | -21.13% | 18,645,900 |
| 2026-06-04 | 19.56 | 21.24 | 19.38 | 20.68 | +3.61% | 3,133,300 |
| 2026-06-03 | 20.39 | 21.00 | 19.82 | 19.96 | -3.34% | 2,196,700 |
| 2026-06-02 | 19.22 | 21.00 | 18.60 | 20.65 | +8.40% | 5,626,700 |
| 2026-06-01 | 19.01 | 19.99 | 18.95 | 19.05 | -3.10% | 3,277,200 |
| 2026-05-29 | 20.71 | 20.95 | 19.52 | 19.66 | -5.02% | 4,545,400 |
| 2026-05-28 | 20.33 | 20.85 | 19.67 | 20.70 | +1.82% | 4,340,100 |
| 2026-05-27 | 19.27 | 20.68 | 18.93 | 20.33 | +2.83% | 4,642,700 |
| 2026-05-26 | 19.29 | 19.86 | 18.96 | 19.77 | +5.95% | 4,053,400 |
| 2026-05-22 | 18.95 | 19.09 | 18.10 | 18.66 | -0.69% | 2,869,700 |
| 2026-05-21 | 17.60 | 18.84 | 17.49 | 18.79 | +6.52% | 2,681,500 |
| 2026-05-20 | 17.92 | 18.69 | 17.38 | 17.64 | +2.44% | 4,674,900 |
| 2026-05-19 | 17.10 | 17.29 | 16.18 | 17.22 | -0.46% | 3,786,400 |
| 2026-05-18 | 18.16 | 18.25 | 17.10 | 17.30 | -0.86% | 3,627,000 |
| 2026-05-15 | 17.76 | 17.98 | 17.28 | 17.45 | -4.88% | 3,551,200 |
| 2026-05-14 | 19.61 | 19.64 | 17.91 | 18.34 | -6.07% | 6,202,800 |
| 2026-05-13 | 21.67 | 22.30 | 19.45 | 19.53 | -11.71% | 5,516,700 |
| 2026-05-12 | 20.61 | 22.18 | 19.73 | 22.12 | +5.74% | 5,014,000 |
| 2026-05-11 | 20.08 | 21.40 | 19.92 | 20.92 | +6.30% | 5,778,900 |
| 2026-05-08 | 20.32 | 20.37 | 18.88 | 19.68 | -0.71% | 4,940,400 |
| 2026-05-07 | 21.04 | 21.36 | 19.55 | 19.82 | -7.21% | 4,862,400 |
| 2026-05-06 | 20.69 | 21.55 | 20.14 | 21.36 | +6.64% | 4,800,700 |
| 2026-05-05 | 20.05 | 20.54 | 19.73 | 20.03 | +2.51% | 3,044,200 |
| 2026-05-04 | 21.02 | 21.10 | 19.26 | 19.54 | -5.15% | 4,698,800 |
| 2026-05-01 | 21.64 | 21.65 | 20.23 | 20.60 | -4.98% | 3,480,800 |
| 2026-04-30 | 20.08 | 21.77 | 19.86 | 21.68 | +9.66% | 4,276,700 |
| 2026-04-29 | 20.40 | 20.47 | 19.07 | 19.77 | -4.81% | 4,458,000 |
| 2026-04-28 | 20.98 | 21.36 | 19.83 | 20.77 | -3.35% | 3,682,800 |
| 2026-04-27 | 21.53 | 21.75 | 20.49 | 21.49 | -1.96% | 4,273,500 |
| 2026-04-24 | 22.44 | 22.49 | 21.57 | 21.92 | -0.72% | 2,287,800 |
| 2026-04-23 | 23.06 | 23.87 | 21.18 | 22.08 | -5.36% | 5,017,800 |
| 2026-04-22 | 22.64 | 23.75 | 22.48 | 23.33 | +6.34% | 4,348,100 |
| 2026-04-21 | 23.34 | 23.75 | 21.64 | 21.94 | -6.12% | 5,441,400 |
| 2026-04-20 | 23.04 | 23.96 | 22.80 | 23.37 | -0.21% | 5,141,800 |
| 2026-04-17 | 22.70 | 24.41 | 22.70 | 23.42 | +2.85% | 6,921,400 |
| 2026-04-16 | 20.58 | 23.34 | 20.00 | 22.77 | +8.43% | 9,872,800 |
| 2026-04-15 | 21.52 | 22.54 | 20.36 | 21.00 | -3.67% | 7,728,800 |
| 2026-04-14 | 20.70 | 21.83 | 20.23 | 21.80 | +5.72% | 5,691,500 |
| 2026-04-13 | 17.56 | 20.69 | 17.40 | 20.62 | +15.32% | 7,394,700 |
| 2026-04-10 | 17.79 | 18.35 | 17.53 | 17.88 | +1.42% | 2,586,500 |
| 2026-04-09 | 17.27 | 18.01 | 17.08 | 17.63 | +0.00% | 3,461,600 |
| 2026-04-08 | 17.25 | 17.71 | 16.52 | 17.63 | +10.26% | 5,923,000 |
| 2026-04-07 | 16.63 | 16.73 | 15.46 | 15.99 | -3.85% | 4,462,200 |
| 2026-04-06 | 15.62 | 16.96 | 15.44 | 16.63 | +8.27% | 6,616,300 |
| 2026-04-02 | 14.23 | 15.64 | 14.00 | 15.36 | +2.26% | 4,146,000 |
| 2026-04-01 | 14.99 | 15.44 | 14.54 | 15.02 | +3.73% | 3,574,900 |
| 2026-03-31 | 13.56 | 14.64 | 13.52 | 14.48 | +5.16% | 5,758,400 |
| 2026-03-30 | 15.05 | 15.33 | 13.52 | 13.77 | -7.65% | 4,538,100 |
| 2026-03-27 | 14.51 | 15.40 | 14.40 | 14.91 | +1.57% | 5,609,200 |
| 2026-03-26 | 15.65 | 15.66 | 14.34 | 14.68 | -10.16% | 8,063,700 |
| 2026-03-25 | 14.99 | 16.38 | 14.92 | 16.34 | +10.97% | 8,230,600 |
| 2026-03-24 | 16.19 | 16.25 | 14.62 | 14.72 | -13.02% | 12,756,300 |
| 2026-03-23 | 16.33 | 17.52 | 15.82 | 16.93 | +4.51% | 8,763,600 |
| 2026-03-20 | 17.76 | 18.10 | 15.91 | 16.20 | -5.70% | 8,276,000 |
| 2026-03-19 | 15.57 | 17.39 | 15.21 | 17.18 | -3.37% | 8,909,500 |
| 2026-03-18 | 18.16 | 18.39 | 17.41 | 17.78 | -2.09% | 4,815,600 |
| 2026-03-17 | 18.30 | 18.85 | 17.15 | 18.16 | -5.86% | 7,959,400 |
| 2026-03-16 | 20.70 | 21.50 | 19.00 | 19.29 | -1.96% | 8,453,800 |
| 2026-03-13 | 20.62 | 20.77 | 18.95 | 19.68 | -6.58% | 6,055,400 |
| 2026-03-12 | 21.91 | 21.95 | 20.36 | 21.06 | -5.48% | 4,885,900 |
| 2026-03-11 | 20.81 | 22.55 | 20.60 | 22.28 | +4.65% | 5,134,900 |
| 2026-03-10 | 19.94 | 22.15 | 19.89 | 21.29 | +8.07% | 8,452,900 |
| 2026-03-09 | 18.00 | 19.75 | 17.68 | 19.70 | +5.24% | 4,859,900 |
| 2026-03-06 | 18.80 | 19.65 | 18.14 | 18.72 | -3.01% | 5,153,800 |
| 2026-03-05 | 20.02 | 20.63 | 18.03 | 19.30 | -1.28% | 6,446,100 |
| 2026-03-04 | 19.47 | 19.80 | 18.83 | 19.55 | +1.03% | 3,393,700 |
| 2026-03-03 | 17.94 | 19.75 | 16.86 | 19.35 | -6.61% | 9,947,500 |
| 2026-03-02 | 19.20 | 20.88 | 19.14 | 20.72 | +12.67% | 8,875,400 |
| 2026-02-27 | 17.73 | 18.51 | 17.60 | 18.39 | +3.08% | 5,784,000 |
| 2026-02-26 | 16.85 | 17.84 | 16.71 | 17.84 | +6.83% | 3,644,400 |
| 2026-02-25 | 17.00 | 17.31 | 16.48 | 16.70 | +0.72% | 3,095,600 |
| 2026-02-24 | 15.45 | 17.12 | 15.33 | 16.58 | +7.18% | 6,191,800 |
| 2026-02-23 | 14.70 | 15.48 | 14.44 | 15.47 | +4.95% | 2,658,900 |
| 2026-02-20 | 14.49 | 15.22 | 14.30 | 14.74 | +1.10% | 2,082,800 |
| 2026-02-19 | 14.27 | 14.63 | 13.80 | 14.58 | +0.48% | 1,994,900 |
| 2026-02-18 | 13.31 | 14.63 | 13.17 | 14.51 | +7.24% | 3,193,500 |
| 2026-02-17 | 13.77 | 13.81 | 12.80 | 13.53 | -2.24% | 2,901,400 |
| 2026-02-13 | 12.87 | 14.09 | 12.56 | 13.84 | +8.38% | 2,819,300 |
| 2026-02-12 | 13.82 | 13.82 | 12.30 | 12.77 | -9.94% | 6,053,100 |
| 2026-02-11 | 14.65 | 14.88 | 13.21 | 14.18 | +0.14% | 4,479,000 |
| 2026-02-10 | 14.85 | 14.85 | 14.15 | 14.16 | -4.52% | 3,086,500 |
| 2026-02-09 | 14.21 | 14.91 | 13.93 | 14.83 | +5.18% | 3,686,300 |
| 2026-02-06 | 13.20 | 14.14 | 13.20 | 14.10 | +11.02% | 4,326,900 |
| 2026-02-05 | 12.81 | 13.84 | 12.68 | 12.70 | -4.94% | 5,910,400 |
| 2026-02-04 | 13.10 | 13.81 | 12.61 | 13.36 | -0.22% | 6,136,700 |
| 2026-02-03 | 11.83 | 13.60 | 11.73 | 13.39 | +17.97% | 7,913,000 |
| 2026-02-02 | 11.43 | 12.38 | 11.05 | 11.35 | +0.53% | 3,839,000 |
| 2026-01-30 | 10.92 | 11.76 | 10.84 | 11.29 | -1.31% | 5,675,600 |
| 2026-01-29 | 11.90 | 11.95 | 10.93 | 11.44 | -5.53% | 7,115,000 |
| 2026-01-28 | 11.34 | 12.18 | 11.29 | 12.11 | +9.10% | 7,081,200 |
| 2026-01-27 | 11.62 | 11.64 | 10.56 | 11.10 | -4.15% | 6,002,000 |
| 2026-01-26 | 11.85 | 12.98 | 11.54 | 11.58 | +4.14% | 11,536,200 |
| 2026-01-23 | 10.68 | 11.24 | 10.62 | 11.12 | +6.21% | 6,771,600 |
| 2026-01-22 | 10.20 | 10.71 | 10.01 | 10.47 | +3.25% | 5,070,600 |
| 2026-01-21 | 9.69 | 10.29 | 9.54 | 10.14 | +7.42% | 13,022,600 |
| 2026-01-20 | 8.30 | 9.46 | 8.28 | 9.44 | +8.88% | 7,564,800 |
| 2026-01-16 | 8.81 | 9.03 | 8.60 | 8.67 | -3.67% | 2,291,900 |
| 2026-01-15 | 8.90 | 9.08 | 8.54 | 9.00 | -0.33% | 3,148,700 |
| 2026-01-14 | 8.97 | 9.13 | 8.63 | 9.03 | -0.66% | 3,105,700 |
| 2026-01-13 | 9.24 | 9.30 | 9.06 | 9.09 | +0.00% | 2,630,000 |
| 2026-01-12 | 8.89 | 9.10 | 8.71 | 9.09 | +5.33% | 2,547,200 |
| 2026-01-09 | 9.31 | 9.37 | 8.38 | 8.63 | -7.30% | 3,692,300 |
| 2026-01-08 | 9.66 | 9.66 | 9.24 | 9.31 | -2.10% | 1,390,800 |
| 2026-01-07 | 9.51 | 9.62 | 9.19 | 9.51 | -2.36% | 2,157,200 |
| 2026-01-06 | 9.60 | 9.97 | 9.52 | 9.74 | +1.35% | 2,303,700 |
| 2026-01-05 | 8.90 | 9.64 | 8.77 | 9.61 | +9.20% | 6,661,000 |
| 2026-01-02 | 8.78 | 8.93 | 8.56 | 8.80 | -0.11% | 1,357,400 |
| 2025-12-31 | 8.82 | 8.91 | 8.73 | 8.81 | -0.90% | 1,187,200 |
| 2025-12-30 | 9.31 | 9.35 | 8.88 | 8.89 | -4.00% | 1,760,300 |
| 2025-12-29 | 9.21 | 9.50 | 9.00 | 9.26 | -2.22% | 1,831,700 |
| 2025-12-26 | 9.58 | 9.58 | 9.21 | 9.47 | +0.32% | 1,025,900 |
| 2025-12-24 | 8.95 | 9.52 | 8.85 | 9.44 | +6.79% | 1,745,700 |
| 2025-12-23 | 8.71 | 8.85 | 8.57 | 8.84 | +0.00% | 1,582,400 |
| 2025-12-22 | 8.62 | 8.97 | 8.57 | 8.84 | +4.49% | 2,136,800 |
| 2025-12-19 | 8.48 | 8.99 | 8.23 | 8.46 | +1.32% | 4,015,800 |
| 2025-12-18 | 7.96 | 8.63 | 7.90 | 8.35 | +6.64% | 4,887,700 |
| 2025-12-17 | 8.09 | 8.55 | 7.80 | 7.83 | -1.88% | 4,387,700 |
| 2025-12-16 | 7.26 | 8.00 | 7.26 | 7.98 | +9.17% | 4,498,500 |
| 2025-12-15 | 6.93 | 7.48 | 6.93 | 7.31 | +8.14% | 3,974,600 |
| 2025-12-12 | 6.90 | 6.99 | 6.63 | 6.76 | +0.60% | 1,353,800 |
| 2025-12-11 | 6.78 | 6.86 | 6.40 | 6.72 | -1.18% | 2,712,200 |
| 2025-12-10 | 7.03 | 7.06 | 6.58 | 6.80 | -4.09% | 3,906,500 |
| 2025-12-09 | 6.84 | 7.15 | 6.60 | 7.09 | -10.25% | 10,817,600 |
| 2025-12-08 | 7.46 | 8.16 | 7.44 | 7.90 | +9.12% | 3,002,500 |
| 2025-12-05 | 7.31 | 7.34 | 7.01 | 7.24 | +0.56% | 1,481,400 |
| 2025-12-04 | 6.67 | 7.24 | 6.57 | 7.20 | +7.78% | 2,183,600 |
| 2025-12-03 | 6.77 | 6.82 | 6.40 | 6.68 | -1.91% | 1,351,400 |
| 2025-12-02 | 6.44 | 6.96 | 6.31 | 6.81 | +5.91% | 1,730,200 |
| 2025-12-01 | 6.85 | 6.89 | 6.17 | 6.43 | -6.27% | 1,749,100 |
| 2025-11-28 | 6.54 | 6.86 | 6.48 | 6.86 | +7.52% | 1,759,900 |
| 2025-11-26 | 6.25 | 6.51 | 6.14 | 6.38 | +2.90% | 2,153,900 |
| 2025-11-25 | 6.18 | 6.47 | 6.01 | 6.20 | +3.68% | 2,189,500 |
| 2025-11-24 | 5.70 | 6.03 | 5.65 | 5.98 | +6.98% | 1,686,800 |
| 2025-11-21 | 5.50 | 5.70 | 5.43 | 5.59 | -1.06% | 1,227,700 |
| 2025-11-20 | 6.32 | 6.42 | 5.65 | 5.65 | -7.83% | 1,580,700 |
| 2025-11-19 | 6.17 | 6.55 | 6.07 | 6.13 | +2.17% | 1,245,600 |
| 2025-11-18 | 6.35 | 6.47 | 5.87 | 6.00 | -7.55% | 1,930,000 |
| 2025-11-17 | 6.63 | 7.05 | 6.44 | 6.49 | -1.52% | 1,328,300 |
| 2025-11-14 | 6.58 | 6.94 | 6.48 | 6.59 | -3.65% | 1,358,500 |
| 2025-11-13 | 6.91 | 7.18 | 6.74 | 6.84 | -1.58% | 1,197,900 |
| 2025-11-12 | 7.07 | 7.27 | 6.93 | 6.95 | -2.93% | 1,125,100 |
| 2025-11-11 | 7.12 | 7.21 | 6.86 | 7.16 | +0.14% | 805,600 |
| 2025-11-10 | 7.25 | 7.35 | 7.08 | 7.15 | +2.14% | 1,760,500 |
| 2025-11-07 | 6.36 | 7.04 | 6.27 | 7.00 | +9.20% | 2,954,300 |
| 2025-11-06 | 6.16 | 6.53 | 5.94 | 6.41 | +5.43% | 2,750,900 |
| 2025-11-05 | 6.20 | 6.33 | 6.02 | 6.08 | -1.94% | 1,944,200 |
| 2025-11-04 | 6.07 | 6.31 | 6.03 | 6.20 | -5.20% | 1,704,200 |
| 2025-11-03 | 6.76 | 6.79 | 6.23 | 6.54 | -8.27% | 2,251,000 |
| 2025-10-31 | 6.97 | 7.16 | 6.81 | 7.13 | +5.47% | 1,282,900 |
| 2025-10-30 | 6.70 | 7.04 | 6.64 | 6.76 | -4.65% | 3,316,300 |
| 2025-10-29 | 7.81 | 7.85 | 7.00 | 7.09 | -4.58% | 3,364,700 |
| 2025-10-28 | 7.27 | 7.54 | 7.02 | 7.43 | +11.23% | 2,920,000 |
| 2025-10-27 | 6.40 | 6.85 | 6.17 | 6.68 | -3.88% | 3,962,000 |
| 2025-10-24 | 7.71 | 7.79 | 6.84 | 6.95 | -8.79% | 3,105,100 |
| 2025-10-23 | 7.81 | 7.98 | 7.54 | 7.62 | -0.91% | 1,148,100 |
| 2025-10-22 | 7.58 | 8.13 | 7.31 | 7.69 | -8.23% | 3,731,500 |
| 2025-10-21 | 8.31 | 8.46 | 7.68 | 8.38 | -6.89% | 3,684,900 |
| 2025-10-20 | 8.78 | 9.06 | 8.11 | 9.00 | +9.49% | 3,019,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+48.31%). Worst month: Jul (-26.83%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Almonty Industries Inc. Common Shares's (ALM) latest close?
9.83 on 2026-10-16, from the Closelook data lake's daily price record.
What is ALM's 52-week high and low?
24.41 high and 5.43 low over the trailing 52 weeks, as of 2026-10-16.
What is Almonty Industries Inc. Common Shares's strongest and weakest month historically?
Historically, ALM's strongest calendar month has been Feb (average +48.31%) and its weakest Jul (average -26.83%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 421 daily bars in the Closelook data lake.