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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.58$1.636,844——
2021-12-30$1.57$1.61489——
2021-12-29$1.55$1.5920,044——
2021-12-28$1.40$1.444,356——
2021-12-27$1.42$1.464,267——
2021-12-23$1.49$1.5410,267——
2021-12-22$1.51$1.554,222——
2021-12-21$1.49$1.5414,267——
2021-12-20$1.44$1.4811,822——
2021-12-17$1.49$1.5312,178——
2021-12-16$1.46$1.51667——
2021-12-15$1.49$1.5430,000——
2021-12-14$1.56$1.618,578——
2021-12-13$1.52$1.5630,133——
2021-12-10$1.58$1.6213,822——
2021-12-09$1.59$1.644,756——
2021-12-08$1.62$1.6710,933——
2021-12-07$1.58$1.6211,778——
2021-12-06$1.56$1.6111,422——
2021-12-03$1.60$1.6411,956——
2021-12-02$1.58$1.6210,044——
2021-12-01$1.58$1.6219,822——
2021-11-30$1.60$1.644,844——
2021-11-29$1.62$1.679,644——
2021-11-26$1.64$1.69178——
2021-11-24$1.72$1.772,622——
2021-11-23$1.75$1.803,289——
2021-11-22$1.86$1.914,578——
2021-11-19$1.78$1.8310,311——
2021-11-18$1.76$1.8111,289——
2021-11-17$1.69$1.7417,689——
2021-11-16$1.63$1.670——
2021-11-15$1.63$1.6710,533——
2021-11-12$1.60$1.641,067——
2021-11-11$1.60$1.6415,289——
2021-11-10$1.60$1.658,178——
2021-11-09$1.62$1.673,822——
2021-11-08$1.64$1.697,422——
2021-11-05$1.62$1.6715,467——
2021-11-04$1.62$1.676,533——
2021-11-03$1.66$1.71444——
2021-11-02$1.63$1.685,644——
2021-11-01$1.64$1.6915,244——
2021-10-29$1.69$1.745,111——
2021-10-28$1.67$1.7110,311——
2021-10-27$1.56$1.614,622——
2021-10-26$1.58$1.631,333——
2021-10-25$1.59$1.649,911——
2021-10-22$1.62$1.678,044——
2021-10-21$1.65$1.705,333——
2021-10-20$1.64$1.691,511——
2021-10-19$1.62$1.6722,800——
2021-10-18$1.62$1.678,578——
2021-10-15$1.64$1.6916,044——
2021-10-14$1.62$1.671,511——
2021-10-13$1.57$1.610——
2021-10-12$1.57$1.6111,867——
2021-10-11$1.55$1.5915,822——
2021-10-08$1.56$1.611,111——
2021-10-07$1.55$1.604,800——
2021-10-06$1.55$1.6010,089——
2021-10-05$1.55$1.597,778——
2021-10-04$1.59$1.641,467——
2021-10-01$1.57$1.623,822——
2021-09-30$1.62$1.67889——
2021-09-29$1.56$1.615,422——
2021-09-28$1.49$1.532,356——
2021-09-27$1.55$1.599,022——
2021-09-24$1.59$1.636,889——
2021-09-23$1.60$1.642,400——
2021-09-22$1.61$1.651,600——
2021-09-21$1.60$1.6417,644——
2021-09-20$1.58$1.631,644——
2021-09-17$1.64$1.694,844——
2021-09-16$1.62$1.674,978——
2021-09-15$1.65$1.702,222——
2021-09-14$1.65$1.706,356——
2021-09-13$1.64$1.695,778——
2021-09-10$1.63$1.687,644——
2021-09-09$1.73$1.792,667——
2021-09-08$1.68$1.73622——
2021-09-07$1.68$1.733,644——
2021-09-03$1.69$1.746,089——
2021-09-02$1.71$1.765,911——
2021-09-01$1.76$1.810——
2021-08-31$1.76$1.818,578——
2021-08-30$1.67$1.724,622——
2021-08-27$1.70$1.756,622——
2021-08-26$1.70$1.7510,400——
2021-08-25$1.69$1.741,289——
2021-08-24$1.64$1.693,022——
2021-08-23$1.60$1.652,000——
2021-08-20$1.59$1.642,667——
2021-08-19$1.61$1.6610,222——
2021-08-18$1.65$1.701,511——
2021-08-17$1.68$1.734,489——
2021-08-16$1.73$1.787,422——
2021-08-13$1.76$1.8117,556——
2021-08-12$1.83$1.895,511——
2021-08-11$1.78$1.836,089——
2021-08-10$1.75$1.801,244——
2021-08-09$1.78$1.83667——
2021-08-06$1.72$1.771,911——
2021-08-05$1.78$1.8310,533——
2021-08-04$1.78$1.8312,489——
2021-08-03$1.83$1.896,311——
2021-08-02$1.78$1.8312,178——
2021-07-30$1.81$1.873,156——
2021-07-29$1.78$1.8310,000——
2021-07-28$1.78$1.839,467——
2021-07-27$1.80$1.854,356——
2021-07-26$1.82$1.888,178——
2021-07-23$1.75$1.807,956——
2021-07-22$1.84$1.892,400——
2021-07-21$1.92$1.986,089——
2021-07-20$1.85$1.9063,911——
2021-07-19$1.69$1.7416,711——
2021-07-16$1.71$1.763,600——
2021-07-15$1.76$1.81889——
2021-07-14$1.78$1.839,156——
2021-07-13$1.73$1.7822,044——
2021-07-12$1.74$1.8013,333——
2021-07-09$1.76$1.8114,800——
2021-07-08$1.76$1.813,244——
2021-07-07$1.79$1.844,800——
2021-07-06$1.80$1.8644,178——
2021-07-02$1.87$1.922,711——
2021-07-01$1.80$1.864,889——
2021-06-30$1.87$1.935,111——
2021-06-29$1.97$2.0210,889——
2021-06-28$1.98$2.046,311——
2021-06-25$2.02$2.082,444——
2021-06-24$2.00$2.0611,911——
2021-06-23$2.06$2.12800——
2021-06-22$2.07$2.134,311——
2021-06-21$2.08$2.155,111——
2021-06-18$2.00$2.0614,444——
2021-06-17$2.14$2.203,556——
2021-06-16$2.10$2.172,089——
2021-06-15$2.19$2.267,733——
2021-06-14$2.21$2.276,444——
2021-06-11$2.14$2.21444——
2021-06-10$2.12$2.1812,089——
2021-06-09$2.25$2.3211,022——
2021-06-08$2.30$2.363,289——
2021-06-07$2.35$2.427,156——
2021-06-04$2.37$2.4427,867——
2021-06-03$2.24$2.3113,200——
2021-06-02$2.26$2.3316,089——
2021-06-01$2.25$2.3233,644——
2021-05-28$2.14$2.2131,689——
2021-05-27$2.11$2.1711,289——
2021-05-26$2.12$2.18889——
2021-05-25$2.10$2.175,778——
2021-05-24$2.23$2.2929,200——
2021-05-21$2.21$2.2732,622——
2021-05-20$2.09$2.1512,933——
2021-05-19$2.05$2.1218,267——
2021-05-18$2.04$2.1012,089——
2021-05-17$2.05$2.115,022——
2021-05-14$2.03$2.087,511——
2021-05-13$1.97$2.039,422——
2021-05-12$2.01$2.077,689——
2021-05-11$2.02$2.0821,378——
2021-05-10$2.00$2.067,822——
2021-05-07$2.05$2.112,356——
2021-05-06$2.00$2.065,200——
2021-05-05$1.90$1.969,644——
2021-05-04$1.89$1.9520,222——
2021-05-03$1.96$2.0215,644——
2021-04-30$1.98$2.048,489——
2021-04-29$2.00$2.0615,244——
2021-04-28$2.01$2.0714,578——
2021-04-27$1.98$2.041,911——
2021-04-26$2.05$2.119,600——
2021-04-23$2.02$2.089,600——
2021-04-22$2.05$2.1222,044——
2021-04-21$2.13$2.205,467——
2021-04-20$1.90$1.964,622——
2021-04-19$1.82$1.8736,311——
2021-04-16$1.80$1.859,956——
2021-04-15$1.75$1.8013,822——
2021-04-14$1.80$1.8559,689——
2021-04-13$1.85$1.9050,178——
2021-04-12$1.87$1.929,511——
2021-04-09$1.89$1.947,911——
2021-04-08$1.95$2.0010,756——
2021-04-07$1.94$2.005,511——
2021-04-06$1.94$1.995,778——
2021-04-05$1.93$1.987,644——
2021-04-01$1.85$1.907,644——
2021-03-31$1.83$1.8818,533——
2021-03-30$1.90$1.9620,800——
2021-03-29$1.98$2.041,289——
2021-03-26$1.96$2.0216,489——
2021-03-25$1.94$1.9927,867——
2021-03-24$2.09$2.1524,089——
2021-03-23$2.13$2.1925,156——
2021-03-22$2.19$2.2570,267——
2021-03-19$2.09$2.1510,133——
2021-03-18$2.09$2.1510,444——
2021-03-17$2.21$2.2712,444——
2021-03-16$2.13$2.209,156——
2021-03-15$2.12$2.1824,533——
2021-03-12$2.13$2.1910,489——
2021-03-11$2.17$2.2422,533——
2021-03-10$2.23$2.2924,400——
2021-03-09$2.14$2.2013,422——
2021-03-08$2.01$2.0729,867——
2021-03-05$1.88$1.9429,600——
2021-03-04$1.87$1.93108,933——
2021-03-03$2.05$2.1147,156——
2021-03-02$2.07$2.13147,556——
2021-03-01$1.99$2.0535,556——
2021-02-26$1.87$1.9321,378——
2021-02-25$1.87$1.9240,133——
2021-02-24$1.88$1.9447,644——
2021-02-23$1.88$1.9366,533——
2021-02-22$1.98$2.04151,956——
2021-02-19$1.78$1.83292,756——
2021-02-18$1.87$1.93273,111——
2021-02-17$1.98$2.031,051,956——
2021-02-16$1.37$1.414,578——
2021-02-12$1.38$1.423,111——
2021-02-11$1.38$1.4211,156——
2021-02-10$1.39$1.4346,000——
2021-02-09$1.37$1.418,044——
2021-02-08$1.38$1.422,756——
2021-02-05$1.36$1.407,378——
2021-02-04$1.38$1.421,067——
2021-02-03$1.39$1.431,422——
2021-02-02$1.40$1.440——
2021-02-01$1.40$1.4433,244——
2021-01-29$1.37$1.4115,022——
2021-01-28$1.33$1.367,467——
2021-01-27$1.33$1.3712,978——
2021-01-26$1.40$1.446,978——
2021-01-25$1.31$1.349,911——
2021-01-22$1.40$1.444,889——
2021-01-21$1.38$1.4235,644——
2021-01-20$1.48$1.53267——
2021-01-19$1.42$1.463,778——
2021-01-15$1.51$1.551,244——
2021-01-14$1.46$1.5110,711——
2021-01-13$1.36$1.40356——
2021-01-12$1.28$1.321,422——
2021-01-11$1.28$1.3211,956——
2021-01-08$1.18$1.220——
2021-01-07$1.18$1.226,400——
2021-01-06$1.20$1.23844——
2021-01-05$1.18$1.215,333——
2021-01-04$1.18$1.226,889——