Advertisement
Advertisement
U.S. Markets close in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Almonty Industries Inc. (AII.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.6800+0.0100 (+1.49%)
As of 03:56PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.68000.68000.64000.68000.680026,931
Dec 08, 20220.68000.68000.67000.67000.67002,500
Dec 07, 20220.68000.68000.68000.68000.68002,000
Dec 06, 20220.68000.68000.68000.68000.680043,400
Dec 05, 20220.70000.70000.68000.68000.680024,400
Dec 02, 20220.70000.70000.68000.70000.70003,000
Dec 01, 20220.69000.70000.69000.70000.700021,700
Nov 30, 20220.70000.70000.70000.70000.70002,000
Nov 29, 20220.73000.73000.70000.70000.700037,900
Nov 28, 20220.69000.73000.68000.73000.730016,500
Nov 25, 20220.70000.71000.70000.70000.700042,500
Nov 24, 20220.67000.70000.67000.70000.700044,100
Nov 23, 20220.66000.67000.64000.66000.660029,400
Nov 22, 20220.68000.70000.67000.69000.690029,500
Nov 21, 20220.70000.70000.67000.68000.680011,300
Nov 18, 20220.69000.70000.67000.70000.700030,000
Nov 17, 20220.68000.68000.68000.68000.680012,800
Nov 16, 20220.69000.70000.67000.67000.670034,000
Nov 15, 20220.70000.74000.69000.69000.690097,000
Nov 14, 20220.68000.71000.67000.71000.710060,200
Nov 11, 20220.67000.68000.67000.67000.670011,000
Nov 10, 20220.67000.68000.67000.68000.68006,800
Nov 09, 20220.69000.69000.67000.67000.670012,200
Nov 08, 20220.69000.70000.69000.70000.70001,100
Nov 07, 20220.70000.70000.69000.69000.69006,600
Nov 04, 20220.70000.71000.67000.71000.710030,600
Nov 03, 20220.70000.70000.69000.70000.70008,100
Nov 02, 20220.69000.71000.68000.71000.710016,000
Nov 01, 20220.69000.69000.69000.69000.69004,500
Oct 31, 20220.69000.69000.69000.69000.69002,500
Oct 28, 20220.67000.70000.67000.69000.690026,000
Oct 27, 20220.64000.67000.64000.67000.670046,200
Oct 26, 20220.63000.63000.61000.63000.630016,700
Oct 25, 20220.61000.62000.61000.62000.620031,600
Oct 24, 20220.62000.63000.62000.63000.630024,300
Oct 21, 20220.63000.63000.61000.63000.63009,800
Oct 20, 20220.63000.63000.63000.63000.63003,000
Oct 19, 20220.65000.65000.64000.64000.640011,100
Oct 18, 20220.64000.65000.64000.65000.650032,500
Oct 17, 20220.66000.66000.63000.64000.640026,000
Oct 14, 20220.68000.68000.66000.67000.67004,000
Oct 13, 20220.68000.69000.68000.68000.68001,500
Oct 12, 20220.71000.71000.61000.69000.690082,200
Oct 11, 20220.64000.73000.64000.70000.700042,300
Oct 07, 20220.64000.64000.60000.61000.610010,000
Oct 06, 20220.63000.63000.62000.62000.62004,500
Oct 05, 20220.61000.62000.60000.62000.62007,400
Oct 04, 20220.60000.62000.60000.62000.620060,700
Oct 03, 20220.61000.61000.58000.58000.580019,000
Sep 30, 20220.64000.64000.63000.63000.63002,500
Sep 29, 20220.62000.64000.58000.64000.640024,100
Sep 28, 20220.60000.62000.60000.62000.620027,000
Sep 27, 20220.62000.62000.59000.59000.590041,000
Sep 26, 20220.63000.63000.63000.63000.6300500
Sep 23, 20220.64000.64000.61000.63000.630051,200
Sep 22, 20220.61000.62000.60000.62000.620052,100
Sep 21, 20220.58000.60000.57000.59000.590038,600
Sep 20, 20220.63000.63000.57000.57000.5700107,200
Sep 19, 20220.64000.64000.63000.64000.640068,700
Sep 16, 20220.66000.67000.64000.64000.640055,500
Sep 15, 20220.67000.67000.65000.65000.6500119,800
Sep 14, 20220.74000.74000.68000.68000.680073,300
Sep 13, 20220.71000.75000.69000.74000.740040,600
Sep 12, 20220.70000.73000.65000.71000.7100109,300
Sep 09, 20220.72000.73000.68000.70000.700095,200
Sep 08, 20220.72000.72000.69000.69000.690035,900
Sep 07, 20220.69000.73000.69000.72000.720039,500
Sep 06, 20220.73000.73000.67000.68000.6800112,600
Sep 02, 20220.81000.81000.73000.74000.740049,000
Sep 01, 20220.79000.80000.69000.76000.7600143,600
Aug 31, 20220.82000.82000.79000.80000.800068,700
Aug 30, 20220.86000.86000.82000.82000.820038,700
Aug 29, 20220.87000.87000.85000.85000.850019,500
Aug 26, 20220.87000.88000.87000.87000.870020,500
Aug 25, 20220.88000.88000.84000.86000.860075,000
Aug 24, 20220.88000.91000.88000.91000.910030,300
Aug 23, 20220.85000.85000.85000.85000.85002,200
Aug 22, 20220.87000.87000.86000.87000.870020,900
Aug 19, 20220.88000.89000.87000.88000.880017,400
Aug 18, 20220.90000.90000.89000.89000.89006,000
Aug 17, 20220.90000.91000.89000.90000.900022,400
Aug 16, 20220.90000.92000.89000.92000.92005,500
Aug 15, 20220.92000.93000.89000.92000.920016,000
Aug 12, 20220.94000.94000.91000.92000.920035,700
Aug 11, 20220.91000.95000.91000.95000.950051,300
Aug 10, 20220.91000.91000.89000.89000.890086,900
Aug 09, 20220.90000.90000.87000.89000.890023,100
Aug 08, 20220.87000.91000.87000.89000.890054,200
Aug 05, 20220.87000.88000.87000.88000.88006,000
Aug 04, 20220.88000.88000.86000.87000.870021,900
Aug 03, 20220.89000.89000.88000.88000.88005,900
Aug 02, 20220.89000.90000.87000.90000.9000192,500
Jul 29, 20220.90000.90000.90000.90000.90002,500
Jul 28, 20220.88000.93000.88000.90000.900040,700
Jul 27, 20220.87000.88000.86000.87000.870034,000
Jul 26, 20220.87000.88000.86000.86000.860025,500
Jul 25, 20220.86000.88000.82000.86000.860027,600
Jul 22, 20220.87000.88000.87000.88000.88006,000
Jul 21, 20220.90000.90000.87000.87000.870041,300
Jul 20, 20220.87000.87000.87000.87000.8700700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement