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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$0.42$0.44444——
2016-12-29$0.41$0.420——
2016-12-28$0.41$0.4289——
2016-12-27$0.42$0.430——
2016-12-23$0.42$0.4344——
2016-12-22$0.41$0.43222——
2016-12-21$0.40$0.410——
2016-12-20$0.40$0.411,111——
2016-12-19$0.41$0.430——
2016-12-16$0.41$0.43133——
2016-12-15$0.44$0.450——
2016-12-14$0.44$0.450——
2016-12-13$0.44$0.450——
2016-12-12$0.44$0.450——
2016-12-09$0.44$0.45311——
2016-12-08$0.47$0.480——
2016-12-07$0.47$0.482,222——
2016-12-06$0.48$0.490——
2016-12-05$0.48$0.490——
2016-12-02$0.48$0.490——
2016-12-01$0.48$0.491,556——
2016-11-30$0.52$0.53889——
2016-11-29$0.57$0.591,022——
2016-11-28$0.42$0.430——
2016-11-25$0.42$0.435,778——
2016-11-23$0.41$0.420——
2016-11-22$0.41$0.421,778——
2016-11-21$0.37$0.380——
2016-11-18$0.37$0.380——
2016-11-17$0.37$0.380——
2016-11-16$0.37$0.380——
2016-11-15$0.37$0.380——
2016-11-14$0.37$0.380——
2016-11-11$0.37$0.380——
2016-11-10$0.37$0.385,289——
2016-11-09$0.41$0.422,222——
2016-11-08$0.38$0.390——
2016-11-07$0.38$0.39133——
2016-11-04$0.37$0.380——
2016-11-03$0.37$0.380——
2016-11-02$0.37$0.380——
2016-11-01$0.37$0.380——
2016-10-31$0.37$0.38933——
2016-10-28$0.41$0.420——
2016-10-27$0.41$0.421,111——
2016-10-26$0.42$0.43222——
2016-10-25$0.41$0.427,111——
2016-10-24$0.36$0.380——
2016-10-21$0.36$0.38133——
2016-10-20$0.36$0.370——
2016-10-19$0.36$0.372,489——
2016-10-18$0.37$0.380——
2016-10-17$0.37$0.384,622——
2016-10-14$0.45$0.460——
2016-10-13$0.45$0.460——
2016-10-12$0.45$0.460——
2016-10-11$0.45$0.460——
2016-10-10$0.45$0.460——
2016-10-07$0.45$0.4642,222——
2016-10-06$0.43$0.452,311——
2016-10-05$0.49$0.501,644——
2016-10-04$0.49$0.504,444——
2016-10-03$0.49$0.510——
2016-09-30$0.49$0.514,444——
2016-09-29$0.48$0.494,889——
2016-09-28$0.50$0.520——
2016-09-27$0.50$0.529,111——
2016-09-26$0.57$0.590——
2016-09-23$0.57$0.590——
2016-09-22$0.57$0.590——
2016-09-21$0.57$0.590——
2016-09-20$0.57$0.592,222——
2016-09-19$0.57$0.592,222——
2016-09-16$0.55$0.57133——
2016-09-15$0.58$0.600——
2016-09-14$0.58$0.602,222——
2016-09-13$0.58$0.60622——
2016-09-12$0.58$0.590——
2016-09-09$0.58$0.590——
2016-09-08$0.58$0.590——
2016-09-07$0.58$0.590——
2016-09-06$0.58$0.590——
2016-09-02$0.58$0.590——
2016-09-01$0.58$0.590——
2016-08-31$0.58$0.590——
2016-08-30$0.58$0.594,444——
2016-08-29$0.59$0.610——
2016-08-26$0.59$0.610——
2016-08-25$0.59$0.612,000——
2016-08-24$0.63$0.655,333——
2016-08-23$0.59$0.610——
2016-08-22$0.59$0.61133——
2016-08-19$0.59$0.600——
2016-08-18$0.59$0.601,289——
2016-08-17$0.56$0.58444——
2016-08-16$0.54$0.550——
2016-08-15$0.54$0.550——
2016-08-12$0.54$0.550——
2016-08-11$0.54$0.55222——
2016-08-10$0.56$0.57311——
2016-08-09$0.53$0.5589——
2016-08-08$0.59$0.61444——
2016-08-05$0.63$0.657,511——
2016-08-04$0.66$0.688,222——
2016-08-03$0.68$0.703,467——
2016-08-02$0.69$0.710——
2016-08-01$0.69$0.710——
2016-07-29$0.69$0.714,444——
2016-07-28$0.68$0.694,444——
2016-07-27$0.51$0.530——
2016-07-26$0.51$0.530——
2016-07-25$0.51$0.530——
2016-07-22$0.51$0.530——
2016-07-21$0.51$0.530——
2016-07-20$0.51$0.530——
2016-07-19$0.51$0.53178——
2016-07-18$0.56$0.58889——
2016-07-15$0.61$0.6221,111——
2016-07-14$0.61$0.6244——
2016-07-13$0.60$0.6113,556——
2016-07-12$0.59$0.610——
2016-07-11$0.59$0.6119,244——
2016-07-08$0.52$0.530——
2016-07-07$0.52$0.530——
2016-07-06$0.52$0.5389——
2016-07-05$0.52$0.540——
2016-07-01$0.52$0.540——
2016-06-30$0.52$0.541,111——
2016-06-29$0.52$0.53667——
2016-06-28$0.50$0.5218,044——
2016-06-27$0.52$0.535,556——
2016-06-24$0.52$0.530——
2016-06-23$0.52$0.5344——
2016-06-22$0.56$0.570——
2016-06-21$0.56$0.570——
2016-06-20$0.56$0.57800——
2016-06-17$0.53$0.54533——
2016-06-16$0.57$0.5813,333——
2016-06-15$0.52$0.530——
2016-06-14$0.52$0.5344——
2016-06-13$0.54$0.550——
2016-06-10$0.54$0.550——
2016-06-09$0.54$0.55356——
2016-06-08$0.52$0.53133——
2016-06-07$0.54$0.561,822——
2016-06-06$0.63$0.650——
2016-06-03$0.63$0.650——
2016-06-02$0.63$0.650——
2016-06-01$0.63$0.6513,333——
2016-05-31$0.55$0.570——
2016-05-27$0.55$0.570——
2016-05-26$0.55$0.570——
2016-05-25$0.55$0.570——
2016-05-24$0.55$0.570——
2016-05-23$0.55$0.570——
2016-05-20$0.55$0.570——
2016-05-19$0.55$0.570——
2016-05-18$0.55$0.57933——
2016-05-17$0.47$0.490——
2016-05-16$0.47$0.490——
2016-05-13$0.47$0.490——
2016-05-12$0.47$0.490——
2016-05-11$0.47$0.490——
2016-05-10$0.47$0.490——
2016-05-09$0.47$0.49400——
2016-05-06$0.51$0.52284,444——
2016-05-05$0.52$0.540——
2016-05-04$0.52$0.540——
2016-05-03$0.52$0.540——
2016-05-02$0.52$0.543,911——
2016-04-29$0.56$0.581,778——
2016-04-28$0.61$0.630——
2016-04-27$0.61$0.630——
2016-04-26$0.61$0.63444——
2016-04-25$0.66$0.680——
2016-04-22$0.66$0.680——
2016-04-21$0.66$0.681,778——
2016-04-20$0.59$0.618,889——
2016-04-19$0.59$0.611,156——
2016-04-18$0.57$0.5813,556——
2016-04-15$0.50$0.510——
2016-04-14$0.50$0.510——
2016-04-13$0.50$0.510——
2016-04-12$0.50$0.510——
2016-04-11$0.50$0.510——
2016-04-08$0.50$0.510——
2016-04-07$0.50$0.510——
2016-04-06$0.50$0.510——
2016-04-05$0.50$0.510——
2016-04-04$0.50$0.510——
2016-04-01$0.50$0.510——
2016-03-31$0.50$0.510——
2016-03-30$0.50$0.510——
2016-03-29$0.50$0.510——
2016-03-28$0.50$0.510——
2016-03-24$0.50$0.510——
2016-03-23$0.50$0.510——
2016-03-22$0.50$0.510——
2016-03-21$0.50$0.510——
2016-03-18$0.50$0.51356——
2016-03-17$0.50$0.520——
2016-03-16$0.50$0.520——
2016-03-15$0.50$0.520——
2016-03-14$0.50$0.520——
2016-03-11$0.50$0.52933——
2016-03-10$0.50$0.520——
2016-03-09$0.50$0.520——
2016-03-08$0.50$0.520——
2016-03-07$0.50$0.520——
2016-03-04$0.50$0.52222——
2016-03-03$0.51$0.520——
2016-03-02$0.51$0.5213,333——
2016-03-01$0.47$0.490——
2016-02-29$0.47$0.490——
2016-02-26$0.47$0.490——
2016-02-25$0.47$0.490——
2016-02-24$0.47$0.490——
2016-02-23$0.47$0.490——
2016-02-22$0.47$0.490——
2016-02-19$0.47$0.490——
2016-02-18$0.47$0.490——
2016-02-17$0.47$0.490——
2016-02-16$0.47$0.490——
2016-02-12$0.47$0.490——
2016-02-11$0.47$0.490——
2016-02-10$0.47$0.4928,889——
2016-02-09$0.38$0.390——
2016-02-08$0.38$0.390——
2016-02-05$0.38$0.390——
2016-02-04$0.38$0.390——
2016-02-03$0.38$0.390——
2016-02-02$0.38$0.390——
2016-02-01$0.38$0.390——
2016-01-29$0.38$0.390——
2016-01-28$0.38$0.39133——
2016-01-27$0.39$0.410——
2016-01-26$0.39$0.410——
2016-01-25$0.39$0.410——
2016-01-22$0.39$0.410——
2016-01-21$0.39$0.410——
2016-01-20$0.39$0.410——
2016-01-19$0.39$0.410——
2016-01-15$0.39$0.410——
2016-01-14$0.39$0.413,111——
2016-01-13$0.48$0.5033,333——
2016-01-12$0.46$0.47222——
2016-01-11$0.52$0.53800——
2016-01-08$0.52$0.540——
2016-01-07$0.52$0.54133——
2016-01-06$0.47$0.480——
2016-01-05$0.47$0.480——
2016-01-04$0.47$0.480——