MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALM — Almonty Industries Inc. Common Shares
NasdaqAlmonty Industries Inc. Common Shares
$13.18
+0.02(+0.15%)
- O
- 12.97
- H
- 13.36
- L
- 12.76
- V
- 6.6M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$13.18
Period Return+222.21%
Period High$24.41
Period Low$3.16
Avg Daily Volume3.64M
Total Trading Days365
ALM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.97 | $13.36 | $12.76 | $13.18 | +$0.02 | +0.15% | 6,602,262 | $13.06 | $12.76 $13.36 |
| Sep 30, 2026 | $13.22 | $13.73 | $12.97 | $13.16 | $-0.03 | -0.23% | 3,520,254 | $13.25 | $12.97 $13.73 |
| Sep 29, 2026 | $13.75 | $13.75 | $12.74 | $13.19 | $-0.02 | -0.15% | 6,538,056 | $13.12 | $12.74 $13.75 |
| Sep 28, 2026 | $13.21 | $13.62 | $13.02 | $13.21 | $-0.51 | -3.72% | 4,586,051 | $13.29 | $13.02 $13.62 |
| Sep 25, 2026 | $12.83 | $14.07 | $12.77 | $13.72 | +$1.32 | +10.65% | 11,521,399 | $13.70 | $12.77 $14.07 |
| Sep 24, 2026 | $12.97 | $13.17 | $12.37 | $12.40 | $-1.22 | -8.96% | 6,798,033 | $12.59 | $12.37 $13.17 |
| Sep 23, 2026 | $13.79 | $13.97 | $13.40 | $13.62 | $-0.73 | -5.09% | 4,819,309 | $13.64 | $13.40 $13.97 |
| Sep 22, 2026 | $14.49 | $14.49 | $13.86 | $14.35 | $-0.31 | -2.11% | 6,204,472 | $14.23 | $13.86 $14.49 |
| Sep 21, 2026 | $14.63 | $15.23 | $14.11 | $14.66 | +$0.82 | +5.92% | 6,115,930 | $14.57 | $14.11 $15.23 |
| Sep 18, 2026 | $14.32 | $14.59 | $13.68 | $13.84 | $-0.29 | -2.05% | 7,864,446 | $13.89 | $13.68 $14.59 |
| Sep 17, 2026 | $14.05 | $14.26 | $13.83 | $14.13 | +$0.66 | +4.90% | 5,844,218 | $14.09 | $13.83 $14.26 |
| Sep 16, 2026 | $14.33 | $14.41 | $13.25 | $13.47 | $-0.57 | -4.06% | 5,270,649 | $13.69 | $13.25 $14.41 |
| Sep 15, 2026 | $14.68 | $15.25 | $14.01 | $14.04 | $-0.66 | -4.49% | 4,779,703 | $14.36 | $14.01 $15.25 |
| Sep 14, 2026 | $15.68 | $15.68 | $14.65 | $14.70 | $-0.79 | -5.10% | 6,533,809 | $14.97 | $14.65 $15.68 |
| Sep 11, 2026 | $17.06 | $17.10 | $14.94 | $15.49 | $-1.08 | -6.52% | 11,178,404 | $15.79 | $14.94 $17.10 |
| Sep 10, 2026 | $17.71 | $17.71 | $16.45 | $16.57 | $-1.76 | -9.60% | 6,174,348 | $16.90 | $16.45 $17.71 |
| Sep 9, 2026 | $19.00 | $19.17 | $18.20 | $18.33 | $-0.79 | -4.13% | 4,437,968 | $18.63 | $18.20 $19.17 |
| Sep 8, 2026 | $17.72 | $19.45 | $17.46 | $19.12 | +$1.55 | +8.82% | 10,307,384 | $18.86 | $17.46 $19.45 |
| Sep 4, 2026 | $17.59 | $17.93 | $17.05 | $17.57 | $-0.27 | -1.51% | 5,965,754 | $17.53 | $17.05 $17.93 |
| Sep 3, 2026 | $17.97 | $18.00 | $17.05 | $17.84 | +$0.15 | +0.85% | 6,017,024 | $17.54 | $17.05 $18.00 |
| Sep 2, 2026 | $18.04 | $18.04 | $16.62 | $17.69 | +$0.06 | +0.31% | 9,790,110 | $17.38 | $16.62 $18.04 |
| Sep 1, 2026 | $17.24 | $18.13 | $16.84 | $17.64 | $-0.17 | -0.93% | 7,262,379 | $17.60 | $16.84 $18.13 |
| Aug 31, 2026 | $18.19 | $18.40 | $17.42 | $17.80 | $-0.24 | -1.33% | 4,857,392 | $17.80 | $17.42 $18.40 |
| Aug 28, 2026 | $18.89 | $19.00 | $17.89 | $18.04 | $-0.85 | -4.50% | 3,614,009 | $18.17 | $17.89 $19.00 |
| Aug 27, 2026 | $18.05 | $19.05 | $17.90 | $18.89 | +$0.65 | +3.56% | 5,065,243 | $18.72 | $17.90 $19.05 |
| Aug 26, 2026 | $18.61 | $18.86 | $18.10 | $18.24 | $-0.69 | -3.65% | 3,478,069 | $18.35 | $18.10 $18.86 |
| Aug 25, 2026 | $18.29 | $19.00 | $17.80 | $18.93 | +$0.65 | +3.56% | 4,210,244 | $18.75 | $17.80 $19.00 |
| Aug 24, 2026 | $18.70 | $18.75 | $17.92 | $18.28 | $-0.23 | -1.24% | 4,472,778 | $18.23 | $17.92 $18.75 |
| Aug 21, 2026 | $18.00 | $19.06 | $18.00 | $18.51 | +$0.82 | +4.64% | 8,499,757 | $18.60 | $18.00 $19.06 |
| Aug 20, 2026 | $15.81 | $17.76 | $15.75 | $17.69 | +$1.51 | +9.33% | 10,449,601 | $17.15 | $15.75 $17.76 |