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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.13$1.164,311——
2020-12-30$1.08$1.123,333——
2020-12-29$1.13$1.165,067——
2020-12-28$0.90$0.9389——
2020-12-24$1.13$1.16222——
2020-12-23$1.15$1.18533——
2020-12-22$1.16$1.191,378——
2020-12-21$1.16$1.20133——
2020-12-18$1.19$1.234,978——
2020-12-17$1.21$1.25756——
2020-12-16$1.24$1.2710,489——
2020-12-15$1.24$1.2711,378——
2020-12-14$1.16$1.203,867——
2020-12-11$1.24$1.27444——
2020-12-10$1.28$1.3244——
2020-12-09$1.29$1.334,444——
2020-12-08$1.30$1.345,422——
2020-12-07$1.32$1.366,133——
2020-12-04$1.20$1.2426,667——
2020-12-03$1.17$1.202,000——
2020-12-02$1.16$1.200——
2020-12-01$1.16$1.200——
2020-11-30$1.16$1.201,778——
2020-11-27$1.13$1.160——
2020-11-25$1.13$1.166,000——
2020-11-24$1.15$1.180——
2020-11-23$1.15$1.1889——
2020-11-20$1.13$1.1615,200——
2020-11-19$1.13$1.16178——
2020-11-18$1.06$1.094,400——
2020-11-17$1.06$1.094,000——
2020-11-16$1.05$1.0816,889——
2020-11-13$1.06$1.090——
2020-11-12$1.06$1.091,111——
2020-11-11$1.13$1.160——
2020-11-10$1.13$1.160——
2020-11-09$1.13$1.1627,022——
2020-11-06$1.15$1.1889——
2020-11-05$1.10$1.140——
2020-11-04$1.10$1.140——
2020-11-03$1.10$1.143,600——
2020-11-02$1.06$1.09800——
2020-10-30$1.05$1.086,356——
2020-10-29$1.16$1.200——
2020-10-28$1.16$1.20133——
2020-10-27$1.17$1.20667——
2020-10-26$1.22$1.254,667——
2020-10-23$1.19$1.23356——
2020-10-22$1.17$1.201,867——
2020-10-21$1.19$1.23178——
2020-10-20$1.22$1.251,556——
2020-10-19$1.23$1.261,111——
2020-10-16$1.22$1.252,889——
2020-10-15$1.27$1.310——
2020-10-14$1.27$1.310——
2020-10-13$1.27$1.311,689——
2020-10-12$1.03$1.06844——
2020-10-09$1.28$1.32133——
2020-10-08$1.24$1.270——
2020-10-07$1.24$1.273,467——
2020-10-06$1.28$1.32222——
2020-10-05$1.28$1.32178——
2020-10-02$1.26$1.30267——
2020-10-01$1.24$1.274,444——
2020-09-30$1.11$1.140——
2020-09-29$1.11$1.140——
2020-09-28$1.11$1.140——
2020-09-25$1.11$1.145,111——
2020-09-24$1.13$1.16133——
2020-09-23$1.14$1.18444——
2020-09-22$1.21$1.241,333——
2020-09-21$1.22$1.2610,667——
2020-09-18$1.26$1.300——
2020-09-17$1.26$1.30578——
2020-09-16$1.29$1.33578——
2020-09-15$1.35$1.3989——
2020-09-14$1.35$1.391,511——
2020-09-11$1.35$1.396,800——
2020-09-10$1.35$1.396,800——
2020-09-09$1.31$1.352,800——
2020-09-08$1.30$1.3410,711——
2020-09-04$1.20$1.2311,111——
2020-09-03$1.10$1.1410,756——
2020-09-02$1.11$1.15133——
2020-09-01$1.22$1.2512,222——
2020-08-31$1.13$1.161,378——
2020-08-28$1.09$1.12222——
2020-08-27$1.07$1.10222——
2020-08-26$1.03$1.060——
2020-08-25$1.03$1.060——
2020-08-24$1.03$1.062,444——
2020-08-21$1.05$1.08444——
2020-08-20$1.01$1.043,022——
2020-08-19$1.05$1.081,111——
2020-08-18$1.07$1.103,200——
2020-08-17$1.10$1.136,711——
2020-08-14$1.10$1.131,022——
2020-08-13$1.10$1.140——
2020-08-12$1.10$1.1414,578——
2020-08-11$1.14$1.1819,822——
2020-08-10$1.12$1.152,222——
2020-08-07$1.13$1.1612,667——
2020-08-06$1.18$1.2237,333——
2020-08-05$1.19$1.2332,844——
2020-08-04$1.19$1.238,000——
2020-08-03$0.94$0.97844——
2020-07-31$1.06$1.090——
2020-07-30$1.06$1.091,911——
2020-07-29$1.07$1.100——
2020-07-28$1.07$1.100——
2020-07-27$1.07$1.10667——
2020-07-24$1.08$1.110——
2020-07-23$1.08$1.118,889——
2020-07-22$1.10$1.142,667——
2020-07-21$1.08$1.110——
2020-07-20$1.08$1.110——
2020-07-17$1.08$1.118,000——
2020-07-16$0.97$1.00489——
2020-07-15$0.97$1.000——
2020-07-14$0.97$1.000——
2020-07-13$0.97$1.00889——
2020-07-10$0.94$0.970——
2020-07-09$0.94$0.97667——
2020-07-08$0.99$1.0289——
2020-07-07$0.99$1.01889——
2020-07-06$0.83$0.850——
2020-07-02$0.83$0.850——
2020-07-01$0.83$0.85311——
2020-06-30$0.97$1.001,422——
2020-06-29$0.98$1.011,022——
2020-06-26$1.00$1.030——
2020-06-25$1.00$1.034,444——
2020-06-24$1.00$1.032,222——
2020-06-23$0.90$0.932,978——
2020-06-22$0.86$0.883,556——
2020-06-19$0.90$0.9389——
2020-06-18$0.86$0.88267——
2020-06-17$0.89$0.92933——
2020-06-16$0.87$0.90133——
2020-06-15$0.86$0.88622——
2020-06-12$0.92$0.95578——
2020-06-11$0.95$0.980——
2020-06-10$0.95$0.9825,422——
2020-06-09$0.88$0.911,867——
2020-06-08$0.90$0.931,244——
2020-06-05$0.90$0.92444——
2020-06-04$0.88$0.9044——
2020-06-03$0.88$0.900——
2020-06-02$0.88$0.90444——
2020-06-01$0.88$0.904,711——
2020-05-29$0.88$0.91889——
2020-05-28$0.89$0.9213,333——
2020-05-27$0.90$0.920——
2020-05-26$0.90$0.920——
2020-05-22$0.90$0.920——
2020-05-21$0.90$0.924,400——
2020-05-20$0.88$0.914,711——
2020-05-19$0.84$0.861,111——
2020-05-18$0.81$0.840——
2020-05-15$0.81$0.84444——
2020-05-14$0.83$0.850——
2020-05-13$0.83$0.850——
2020-05-12$0.83$0.850——
2020-05-11$0.83$0.85222——
2020-05-08$0.86$0.880——
2020-05-07$0.86$0.881,644——
2020-05-06$0.86$0.898,533——
2020-05-05$0.79$0.810——
2020-05-04$0.79$0.810——
2020-05-01$0.79$0.81222——
2020-04-30$0.85$0.87311——
2020-04-29$0.87$0.894,489——
2020-04-28$0.85$0.886,222——
2020-04-27$0.83$0.861,600——
2020-04-24$0.84$0.861,556——
2020-04-23$0.72$0.740——
2020-04-22$0.72$0.740——
2020-04-21$0.72$0.740——
2020-04-20$0.72$0.74356——
2020-04-17$0.64$0.660——
2020-04-16$0.64$0.660——
2020-04-15$0.64$0.660——
2020-04-14$0.64$0.660——
2020-04-13$0.64$0.66444——
2020-04-09$0.63$0.65889——
2020-04-08$0.61$0.630——
2020-04-07$0.61$0.634,756——
2020-04-06$0.57$0.580——
2020-04-03$0.57$0.580——
2020-04-02$0.57$0.580——
2020-04-01$0.57$0.590——
2020-03-31$0.57$0.584,889——
2020-03-30$0.55$0.570——
2020-03-27$0.55$0.571,111——
2020-03-26$0.63$0.64933——
2020-03-25$0.63$0.642,622——
2020-03-24$0.68$0.69400——
2020-03-23$0.59$0.6189——
2020-03-20$0.64$0.663,111——
2020-03-19$0.66$0.6815,733——
2020-03-18$0.55$0.57222——
2020-03-17$0.58$0.594,889——
2020-03-16$0.65$0.671,111——
2020-03-13$0.64$0.661,333——
2020-03-12$0.56$0.577,600——
2020-03-11$0.53$0.55146,222——
2020-03-10$0.68$0.70578——
2020-03-09$0.70$0.724,933——
2020-03-06$0.77$0.802,222——
2020-03-05$0.79$0.817,956——
2020-03-04$0.95$0.980——
2020-03-03$0.95$0.981,511——
2020-03-02$0.95$0.986,267——
2020-02-28$0.88$0.9153,867——
2020-02-27$1.08$1.110——
2020-02-26$1.08$1.110——
2020-02-25$1.08$1.110——
2020-02-24$1.08$1.113,111——
2020-02-21$1.13$1.161,689——
2020-02-20$1.01$1.040——
2020-02-19$1.01$1.040——
2020-02-18$1.01$1.040——
2020-02-14$1.01$1.04667——
2020-02-13$1.01$1.04667——
2020-02-12$1.01$1.044,667——
2020-02-11$1.02$1.05222——
2020-02-10$1.02$1.050——
2020-02-07$1.02$1.050——
2020-02-06$1.02$1.0556,000——
2020-02-05$1.02$1.0547,244——
2020-02-04$1.01$1.040——
2020-02-03$1.01$1.040——
2020-01-31$1.01$1.040——
2020-01-30$1.01$1.049,111——
2020-01-29$0.97$1.000——
2020-01-28$0.97$1.001,600——
2020-01-27$0.96$0.98578——
2020-01-24$1.03$1.062,800——
2020-01-23$1.01$1.0410,267——
2020-01-22$0.81$0.833,333——
2020-01-21$0.82$0.842,222——
2020-01-17$0.73$0.750——
2020-01-16$0.73$0.750——
2020-01-15$0.73$0.750——
2020-01-14$0.73$0.750——
2020-01-13$0.73$0.751,956——
2020-01-10$0.77$0.791,333——
2020-01-09$0.79$0.815,689——
2020-01-08$0.79$0.810——
2020-01-07$0.79$0.810——
2020-01-06$0.79$0.811,111——
2020-01-03$0.75$0.783,962,089——
2020-01-02$0.73$0.7518,444——