NASDAQ:ALM | Historical Stock Price | Almonty Industries Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$0.56$1.46$3.78$9.78$25.322013-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.37$1.410——
2014-12-30$1.37$1.410——
2014-12-29$1.37$1.410——
2014-12-26$1.37$1.410——
2014-12-24$1.37$1.410——
2014-12-23$1.37$1.410——
2014-12-22$1.37$1.410——
2014-12-19$1.37$1.410——
2014-12-18$1.37$1.410——
2014-12-17$1.37$1.410——
2014-12-16$1.37$1.410——
2014-12-15$1.37$1.410——
2014-12-12$1.37$1.410——
2014-12-11$1.37$1.410——
2014-12-10$1.37$1.410——
2014-12-09$1.37$1.410——
2014-12-08$1.37$1.410——
2014-12-05$1.37$1.410——
2014-12-04$1.37$1.410——
2014-12-03$1.37$1.410——
2014-12-02$1.37$1.410——
2014-12-01$1.37$1.410——
2014-11-28$1.37$1.410——
2014-11-26$1.37$1.410——
2014-11-25$1.37$1.410——
2014-11-24$1.37$1.410——
2014-11-21$1.37$1.410——
2014-11-20$1.37$1.410——
2014-11-19$1.37$1.410——
2014-11-18$1.37$1.410——
2014-11-17$1.37$1.410——
2014-11-14$1.37$1.410——
2014-11-13$1.37$1.410——
2014-11-12$1.37$1.411,333——
2014-11-11$1.35$1.390——
2014-11-10$1.35$1.390——
2014-11-07$1.35$1.390——
2014-11-06$1.35$1.390——
2014-11-05$1.35$1.390——
2014-11-04$1.35$1.390——
2014-11-03$1.35$1.390——
2014-10-31$1.35$1.390——
2014-10-30$1.35$1.390——
2014-10-29$1.35$1.390——
2014-10-28$1.35$1.390——
2014-10-27$1.35$1.390——
2014-10-24$1.35$1.390——
2014-10-23$1.35$1.390——
2014-10-22$1.35$1.390——
2014-10-21$1.35$1.390——
2014-10-20$1.35$1.390——
2014-10-17$1.35$1.390——
2014-10-16$1.35$1.390——
2014-10-15$1.35$1.390——
2014-10-14$1.35$1.390——
2014-10-13$1.35$1.390——
2014-10-10$1.35$1.390——
2014-10-09$1.35$1.390——
2014-10-08$1.35$1.390——
2014-10-07$1.35$1.390——
2014-10-06$1.35$1.390——
2014-10-03$1.35$1.390——
2014-10-02$1.35$1.390——
2014-10-01$1.35$1.390——
2014-09-30$1.35$1.390——
2014-09-29$1.35$1.390——
2014-09-26$1.35$1.390——
2014-09-25$1.35$1.390——
2014-09-24$1.35$1.390——
2014-09-23$1.35$1.390——
2014-09-22$1.35$1.390——
2014-09-19$1.35$1.39889——
2014-09-18$1.60$1.650——
2014-09-17$1.60$1.650——
2014-09-16$1.60$1.650——
2014-09-15$1.60$1.650——
2014-09-12$1.60$1.650——
2014-09-11$1.60$1.650——
2014-09-10$1.60$1.650——
2014-09-09$1.60$1.65178——
2014-09-08$1.31$1.340——
2014-09-05$1.31$1.340——
2014-09-04$1.31$1.340——
2014-09-03$1.31$1.340——
2014-09-02$1.31$1.340——
2014-08-29$1.31$1.340——
2014-08-28$1.31$1.340——
2014-08-27$1.31$1.340——
2014-08-26$1.31$1.340——
2014-08-25$1.31$1.340——
2014-08-22$1.31$1.300——
2014-08-21$1.31$1.300——
2014-08-20$1.31$1.300——
2014-08-19$1.31$1.300——
2014-08-18$1.31$1.300——
2014-08-15$1.31$1.300——
2014-08-14$1.31$1.300——
2014-08-13$1.31$1.300——
2014-08-12$1.31$1.300——
2014-08-11$1.31$1.300——
2014-08-08$1.31$1.300——
2014-08-07$1.31$1.300——
2014-08-06$1.31$1.300——
2014-08-05$1.31$1.300——
2014-08-04$1.31$1.300——
2014-08-01$1.31$1.300——
2014-07-31$1.31$1.300——
2014-07-30$1.31$1.300——
2014-07-29$1.31$1.300——
2014-07-28$1.31$1.300——
2014-07-25$1.31$1.300——
2014-07-24$1.31$1.300——
2014-07-23$1.31$1.300——
2014-07-22$1.31$1.300——
2014-07-21$1.31$1.300——
2014-07-18$1.31$1.300——
2014-07-17$1.31$1.300——
2014-07-16$1.31$1.300——
2014-07-15$1.31$1.300——
2014-07-14$1.31$1.300——
2014-07-11$1.31$1.300——
2014-07-10$1.31$1.300——
2014-07-09$1.31$1.300——
2014-07-08$1.31$1.300——
2014-07-07$1.31$1.300——
2014-07-03$1.31$1.300——
2014-07-02$1.31$1.300——
2014-07-01$1.31$1.300——
2014-06-30$1.31$1.300——
2014-06-27$1.31$1.300——
2014-06-26$1.31$1.300——
2014-06-25$1.31$1.300——
2014-06-24$1.31$1.300——
2014-06-23$1.31$1.300——
2014-06-20$1.31$1.300——
2014-06-19$1.31$1.300——
2014-06-18$1.31$1.300——
2014-06-17$1.31$1.300——
2014-06-16$1.31$1.300——
2014-06-13$1.31$1.3012,000——
2014-06-12$1.49$1.488,444——
2014-06-11$1.94$1.940——
2014-06-10$1.94$1.940——
2014-06-09$1.94$1.940——
2014-06-06$1.94$1.940——
2014-06-05$1.94$1.942,667——
2014-06-04$1.96$1.960——
2014-06-03$1.96$1.960——
2014-06-02$1.96$1.960——
2014-05-30$1.96$1.960——
2014-05-29$1.96$1.9617,911——
2014-05-28$1.78$1.780——
2014-05-27$1.78$1.780——
2014-05-23$1.78$1.780——
2014-05-22$1.78$1.780——
2014-05-21$1.78$1.780——
2014-05-20$1.78$1.780——
2014-05-19$1.78$1.780——
2014-05-16$1.78$1.780——
2014-05-15$1.78$1.780——
2014-05-14$1.78$1.780——
2014-05-13$1.78$1.780——
2014-05-12$1.78$1.780——
2014-05-09$1.78$1.780——
2014-05-08$1.78$1.780——
2014-05-07$1.78$1.780——
2014-05-06$1.78$1.780——
2014-05-05$1.78$1.780——
2014-05-02$1.78$1.780——
2014-05-01$1.78$1.780——
2014-04-30$1.78$1.780——
2014-04-29$1.78$1.780——
2014-04-28$1.78$1.780——
2014-04-25$1.78$1.780——
2014-04-24$1.78$1.780——
2014-04-23$1.78$1.780——
2014-04-22$1.78$1.782,222——
2014-04-21$1.78$1.780——
2014-04-17$1.78$1.780——
2014-04-16$1.78$1.780——
2014-04-15$1.78$1.780——
2014-04-14$1.78$1.780——
2014-04-11$1.78$1.78222——
2014-04-10$1.78$1.780——
2014-04-09$1.78$1.780——
2014-04-08$1.78$1.781,333——
2014-04-07$1.92$1.920——
2014-04-04$1.92$1.920——
2014-04-03$1.92$1.920——
2014-04-02$1.92$1.920——
2014-04-01$1.92$1.920——
2014-03-31$1.92$1.920——
2014-03-28$1.92$1.920——
2014-03-27$1.92$1.920——
2014-03-26$1.92$1.920——
2014-03-25$1.92$1.920——
2014-03-24$1.92$1.920——
2014-03-21$1.92$1.920——
2014-03-20$1.92$1.920——
2014-03-19$1.92$1.920——
2014-03-18$1.92$1.920——
2014-03-17$1.92$1.920——
2014-03-14$1.92$1.920——
2014-03-13$1.92$1.920——
2014-03-12$1.92$1.920——
2014-03-11$1.92$1.920——
2014-03-10$1.92$1.920——
2014-03-07$1.92$1.920——
2014-03-06$1.92$1.920——
2014-03-05$1.92$1.920——
2014-03-04$1.92$1.920——
2014-03-03$1.92$1.920——
2014-02-28$1.92$1.922,444——
2014-02-27$1.93$1.930——
2014-02-26$1.93$1.9313,333——
2014-02-25$1.44$1.440——
2014-02-24$1.44$1.440——
2014-02-21$1.44$1.440——
2014-02-20$1.44$1.440——
2014-02-19$1.44$1.440——
2014-02-18$1.44$1.440——
2014-02-14$1.44$1.440——
2014-02-13$1.44$1.440——
2014-02-12$1.44$1.442,222——
2014-02-11$1.61$1.6114,889——
2014-02-10$1.37$1.370——
2014-02-07$1.37$1.3789——
2014-02-06$2.20$2.200——
2014-02-05$2.20$2.200——
2014-02-04$2.20$2.200——
2014-02-03$2.20$2.200——
2014-01-31$2.20$2.200——
2014-01-30$2.20$2.200——
2014-01-29$2.20$2.200——
2014-01-28$2.20$2.200——
2014-01-27$2.20$2.200——
2014-01-24$2.20$2.200——
2014-01-23$2.20$2.200——
2014-01-22$2.20$2.200——
2014-01-21$2.20$2.200——
2014-01-17$2.20$2.200——
2014-01-16$2.20$2.200——
2014-01-15$2.20$2.200——
2014-01-14$2.20$2.200——
2014-01-13$2.20$2.200——
2014-01-10$2.20$2.200——
2014-01-09$2.20$2.200——
2014-01-08$2.20$2.200——
2014-01-07$2.20$2.200——
2014-01-06$2.20$2.200——
2014-01-03$2.20$2.200——
2014-01-02$2.20$2.200——