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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.75$0.7714,667——
2019-12-30$0.70$0.7344——
2019-12-27$0.74$0.761,556——
2019-12-26$0.73$0.760——
2019-12-24$0.73$0.76489——
2019-12-23$0.73$0.750——
2019-12-20$0.73$0.754,578——
2019-12-19$0.74$0.761,333——
2019-12-18$0.74$0.7622,800——
2019-12-17$0.76$0.7922,356——
2019-12-16$0.77$0.7912,978——
2019-12-13$0.82$0.840——
2019-12-12$0.82$0.8451,956——
2019-12-11$0.91$0.949,422——
2019-12-10$0.95$0.977,111——
2019-12-09$0.93$0.9549,778——
2019-12-06$0.98$1.01889——
2019-12-05$1.00$1.038,267——
2019-12-04$0.99$1.02933——
2019-12-03$1.00$1.030——
2019-12-02$1.00$1.03667——
2019-11-29$0.96$0.980——
2019-11-27$0.96$0.983,111——
2019-11-26$0.96$0.9812,222——
2019-11-25$0.98$1.012,311——
2019-11-22$1.04$1.0744——
2019-11-21$1.04$1.0716,756——
2019-11-20$1.11$1.140——
2019-11-19$1.11$1.14889——
2019-11-18$1.16$1.19133——
2019-11-15$1.12$1.150——
2019-11-14$1.12$1.15667——
2019-11-13$1.06$1.10444——
2019-11-12$1.03$1.06178——
2019-11-11$1.12$1.150——
2019-11-08$1.12$1.150——
2019-11-07$1.12$1.150——
2019-11-06$1.12$1.151,556——
2019-11-05$1.11$1.150——
2019-11-04$1.11$1.151,778——
2019-11-01$1.13$1.165,022——
2019-10-31$1.19$1.230——
2019-10-30$1.19$1.234,178——
2019-10-29$1.16$1.200——
2019-10-28$1.16$1.208,889——
2019-10-25$1.17$1.20533——
2019-10-24$1.18$1.210——
2019-10-23$1.18$1.2144——
2019-10-22$1.18$1.210——
2019-10-21$1.18$1.2144——
2019-10-18$1.18$1.210——
2019-10-17$1.18$1.21489——
2019-10-16$1.16$1.194,444——
2019-10-15$1.15$1.190——
2019-10-14$1.15$1.190——
2019-10-11$1.15$1.192,444——
2019-10-10$1.17$1.212,267——
2019-10-09$1.24$1.283,067——
2019-10-08$1.27$1.31444——
2019-10-07$1.19$1.230——
2019-10-04$1.19$1.230——
2019-10-03$1.19$1.2344——
2019-10-02$1.19$1.230——
2019-10-01$1.19$1.230——
2019-09-30$1.19$1.230——
2019-09-27$1.19$1.230——
2019-09-26$1.19$1.230——
2019-09-25$1.19$1.23444——
2019-09-24$1.23$1.265,867——
2019-09-23$1.21$1.240——
2019-09-20$1.21$1.24800——
2019-09-19$1.20$1.242,133——
2019-09-18$1.19$1.230——
2019-09-17$1.19$1.23133——
2019-09-16$1.22$1.25889——
2019-09-13$1.29$1.330——
2019-09-12$1.29$1.330——
2019-09-11$1.29$1.330——
2019-09-10$1.29$1.33400——
2019-09-09$1.34$1.38222——
2019-09-06$1.34$1.38889——
2019-09-05$1.25$1.291,778——
2019-09-04$1.26$1.29222——
2019-09-03$1.27$1.314,533——
2019-08-30$1.29$1.330——
2019-08-29$1.29$1.330——
2019-08-28$1.29$1.33711——
2019-08-27$1.27$1.311,600——
2019-08-26$1.26$1.3011,733——
2019-08-23$1.32$1.360——
2019-08-22$1.32$1.366,311——
2019-08-21$1.32$1.360——
2019-08-20$1.32$1.360——
2019-08-19$1.32$1.360——
2019-08-16$1.37$1.410——
2019-08-15$1.37$1.41222——
2019-08-14$1.45$1.501,378——
2019-08-13$1.45$1.501,378——
2019-08-12$1.47$1.510——
2019-08-09$1.47$1.511,378——
2019-08-08$1.46$1.500——
2019-08-07$1.46$1.50178——
2019-08-06$1.47$1.514,444——
2019-08-05$1.40$1.44222——
2019-08-02$1.40$1.44222——
2019-08-01$1.45$1.491,467——
2019-07-31$1.45$1.499,067——
2019-07-30$1.43$1.471,467——
2019-07-29$1.34$1.382,578——
2019-07-26$1.34$1.382,578——
2019-07-25$1.36$1.40222——
2019-07-24$1.33$1.370——
2019-07-23$1.33$1.370——
2019-07-22$1.33$1.370——
2019-07-19$1.33$1.370——
2019-07-18$1.33$1.372,489——
2019-07-17$1.35$1.39178——
2019-07-16$1.37$1.410——
2019-07-15$1.37$1.411,778——
2019-07-12$1.43$1.470——
2019-07-11$1.43$1.470——
2019-07-10$1.43$1.470——
2019-07-09$1.43$1.47889——
2019-07-08$1.42$1.4689——
2019-07-05$1.38$1.423,111——
2019-07-03$1.40$1.440——
2019-07-02$1.40$1.440——
2019-07-01$1.40$1.440——
2019-06-28$1.40$1.44356——
2019-06-27$1.44$1.484,978——
2019-06-26$1.50$1.540——
2019-06-25$1.50$1.540——
2019-06-24$1.50$1.542,311——
2019-06-21$1.56$1.610——
2019-06-20$1.56$1.61356——
2019-06-19$1.55$1.600——
2019-06-18$1.55$1.600——
2019-06-17$1.55$1.600——
2019-06-14$1.55$1.60356——
2019-06-13$1.44$1.480——
2019-06-12$1.44$1.484,711——
2019-06-11$1.49$1.5311,333——
2019-06-10$1.46$1.517,778——
2019-06-07$1.49$1.5310,000——
2019-06-06$1.56$1.6118,844——
2019-06-05$1.65$1.705,467——
2019-06-04$1.67$1.712,400——
2019-06-03$1.69$1.749,956——
2019-05-31$1.69$1.749,600——
2019-05-30$1.72$1.770——
2019-05-29$1.72$1.771,778——
2019-05-28$1.71$1.76444——
2019-05-24$1.67$1.713,111——
2019-05-23$1.69$1.740——
2019-05-22$1.69$1.740——
2019-05-21$1.69$1.744,711——
2019-05-20$1.69$1.740——
2019-05-17$1.69$1.74178——
2019-05-16$1.73$1.7816,889——
2019-05-15$1.63$1.681,556——
2019-05-14$1.45$1.4944——
2019-05-13$1.45$1.490——
2019-05-10$1.45$1.490——
2019-05-09$1.45$1.490——
2019-05-08$1.45$1.493,822——
2019-05-07$1.54$1.591,333——
2019-05-06$1.71$1.760——
2019-05-03$1.71$1.760——
2019-05-02$1.71$1.76489——
2019-05-01$1.72$1.770——
2019-04-30$1.72$1.77889——
2019-04-29$1.68$1.733,467——
2019-04-26$1.78$1.8344——
2019-04-25$1.78$1.831,111——
2019-04-24$1.72$1.778,178——
2019-04-23$1.65$1.7017,156——
2019-04-22$1.46$1.510——
2019-04-18$1.46$1.510——
2019-04-17$1.46$1.510——
2019-04-16$1.46$1.516,000——
2019-04-15$1.46$1.517,778——
2019-04-12$1.49$1.531,333——
2019-04-11$1.49$1.5444——
2019-04-10$1.44$1.480——
2019-04-09$1.44$1.48222——
2019-04-08$1.45$1.4989——
2019-04-05$1.39$1.430——
2019-04-04$1.39$1.430——
2019-04-03$1.39$1.43711——
2019-04-02$1.41$1.45889——
2019-04-01$1.38$1.420——
2019-03-29$1.38$1.422,756——
2019-03-28$1.50$1.554,444——
2019-03-27$1.47$1.512,667——
2019-03-26$1.46$1.501,422——
2019-03-25$1.48$1.52444——
2019-03-22$1.43$1.481,333——
2019-03-21$1.35$1.390——
2019-03-20$1.35$1.39356——
2019-03-19$1.22$1.259,333——
2019-03-18$1.38$1.42889——
2019-03-15$1.46$1.511,911——
2019-03-14$1.43$1.4744——
2019-03-13$1.41$1.453,600——
2019-03-12$1.41$1.459,200——
2019-03-11$1.44$1.485,378——
2019-03-08$1.46$1.517,867——
2019-03-07$1.47$1.5120,089——
2019-03-06$1.33$1.3717,511——
2019-03-05$1.10$1.133,778——
2019-03-04$1.07$1.100——
2019-03-01$1.07$1.100——
2019-02-28$1.07$1.100——
2019-02-27$1.07$1.100——
2019-02-26$1.07$1.1010,178——
2019-02-25$1.12$1.152,178——
2019-02-22$1.14$1.170——
2019-02-21$1.14$1.170——
2019-02-20$1.14$1.170——
2019-02-19$1.14$1.171,022——
2019-02-15$1.12$1.1589——
2019-02-14$1.05$1.080——
2019-02-13$1.05$1.0844——
2019-02-12$1.08$1.120——
2019-02-11$1.08$1.12400——
2019-02-08$1.07$1.100——
2019-02-07$1.07$1.101,111——
2019-02-06$0.99$1.0214,311——
2019-02-05$1.01$1.041,111——
2019-02-04$1.01$1.042,133——
2019-02-01$1.10$1.13622——
2019-01-31$1.00$1.030——
2019-01-30$1.00$1.031,111——
2019-01-29$0.97$1.0019,333——
2019-01-28$1.08$1.11622——
2019-01-25$1.11$1.140——
2019-01-24$1.11$1.140——
2019-01-23$1.11$1.142,667——
2019-01-22$1.08$1.110——
2019-01-18$1.08$1.110——
2019-01-17$1.08$1.11889——
2019-01-16$1.06$1.0944——
2019-01-15$1.03$1.0644——
2019-01-14$1.03$1.060——
2019-01-11$1.03$1.060——
2019-01-10$1.03$1.060——
2019-01-09$1.03$1.060——
2019-01-08$1.03$1.060——
2019-01-07$1.03$1.060——
2019-01-04$1.03$1.06533——
2019-01-03$1.02$1.050——
2019-01-02$1.02$1.058,889——