Skip to main content
ALM logo

Almonty Industries Inc.

ALMNASDAQMaterialsOther Industrial Metals & Mining

$9.83Today:- (-)1Y +22.87%

As of Oct 16, 2026 close

Market cap
$2.98B
P/E (TTM)
39.23
Forward P/E
-
Dividend yield
-
52-week range
$5.44$24.41
Volume (live)
-
Avg. volume (3M)
6.48M

Almonty Industries (ALM) Historical Stock Prices

Analyze Almonty Industries (ALM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Almonty Industries (ALM) Interactive Price Chart

Interactive historical price chart showing Almonty Industries stock price movements and trends across multiple time periods.

Loading chart...

ALM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ALM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.9910.439.719.839.836.00M
Oct 15, 20269.8210.299.3510.1010.108.85M
Oct 14, 202610.6210.699.9310.1910.197.90M
Oct 13, 202611.1911.6310.8910.9810.986.16M
Oct 12, 202611.4611.6010.8711.0811.086.12M
Oct 9, 202611.9011.9211.4311.8711.876.22M
Oct 8, 202611.8012.2211.2211.5711.579.13M
Oct 7, 202612.5612.6312.0112.1012.104.83M
Oct 6, 202613.5213.5812.9613.0413.044.88M
Oct 5, 202613.2313.6712.9513.5213.523.87M
Oct 2, 202613.2013.7713.1913.4013.405.71M
Oct 1, 202612.9713.3612.7613.1813.186.60M
Sep 30, 202613.2213.7312.9713.1613.163.49M
Sep 29, 202613.7513.7512.7413.1913.196.53M
Sep 28, 202613.2113.6213.0213.2113.214.58M
Sep 25, 202612.8314.0712.7713.7213.7211.49M
Sep 24, 202612.9713.1712.3712.4012.406.77M
Sep 23, 202613.7913.9713.4013.6213.624.80M
Sep 22, 202614.4914.4913.8614.3514.356.17M
Sep 21, 202614.6315.2314.1114.6614.666.09M
Sep 18, 202614.3214.5913.6813.8413.847.82M
Sep 17, 202614.0514.2613.8314.1314.135.82M
Sep 16, 202614.3314.4113.2513.4713.475.25M
Sep 15, 202614.6815.2514.0114.0414.044.78M
Sep 14, 202615.6815.6814.6514.7014.706.54M
Sep 11, 202617.0617.1014.9415.4915.4911.16M
Sep 10, 202617.7117.7116.4516.5716.576.15M
Sep 9, 202619.0019.1718.2018.3318.334.43M
Sep 8, 202617.7219.4517.4619.1219.1210.30M
Sep 4, 202617.5917.9317.0517.5717.575.96M
Sep 3, 202617.9718.0017.0517.8417.846.02M
Sep 2, 202618.0418.0416.6217.6917.699.79M
Sep 1, 202617.2318.1316.8417.6417.647.26M
Aug 31, 202618.1918.3917.4217.8017.804.70M
Aug 28, 202618.8919.0017.8918.0418.043.61M
Aug 27, 202618.0519.0517.9018.8918.895.04M
Aug 26, 202618.6118.8618.1018.2418.243.46M
Aug 25, 202618.2919.0017.8018.9318.934.20M
Aug 24, 202618.7018.7517.9218.2818.284.46M
Aug 21, 202618.0019.0618.0018.5118.518.48M
Aug 20, 202615.8117.7615.7517.6917.6910.47M
Aug 19, 202616.0516.2915.6416.1816.186.15M
Aug 18, 202615.7816.1415.2615.6015.606.07M
Aug 17, 202616.2016.8615.8616.3616.3610.93M
Aug 14, 202614.0315.4714.0115.0915.096.19M
Aug 13, 202614.0014.3513.6613.8513.854.06M
Aug 12, 202613.9714.6713.0614.3714.378.16M
Aug 11, 202613.7013.7612.6713.2913.297.57M
Aug 10, 202614.6214.6213.6513.7013.705.74M
Aug 7, 202613.8914.2213.0714.1814.189.28M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.