Dusseldorf - Delayed Quote EUR

Almonty Industries Inc (ALI.DU)

Compare
0.6270
-0.0070
(-1.10%)
At close: January 14 at 4:00:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.62400.62700.62400.62700.6270-
Jan 13, 20250.62900.63400.62900.63400.6340-
Jan 10, 20250.65000.65000.64100.64100.6410-
Jan 9, 20250.65400.65700.65400.65700.6570-
Jan 8, 20250.66200.67800.66200.67800.6780-
Jan 7, 20250.66900.67700.66900.67700.67701,500
Jan 6, 20250.68600.68600.68100.68100.6810-
Jan 3, 20250.66900.69000.66900.68400.6840-
Jan 2, 20250.60000.64300.59500.64300.6430-
Dec 30, 20240.57400.60000.57400.60000.6000-
Dec 27, 20240.59000.59000.57800.57800.5780-
Dec 23, 20240.57000.59100.57000.59100.5910-
Dec 20, 20240.56400.58100.56400.58100.5810-
Dec 19, 20240.58100.58100.56800.56800.5680-
Dec 18, 20240.58300.59600.58000.59600.5960-
Dec 17, 20240.60000.60000.60000.60000.6000-
Dec 16, 20240.62200.62200.59100.59100.59107,000
Dec 13, 20240.58500.59700.58500.59700.5970-
Dec 12, 20240.58000.58000.58000.58000.5800-
Dec 11, 20240.59500.59500.59400.59400.5940-
Dec 10, 20240.58000.58900.58000.58900.5890-
Dec 9, 20240.59200.59200.58200.58200.5820-
Dec 6, 20240.58500.58500.57300.57300.5730-
Dec 5, 20240.59200.59200.58400.58400.5840-
Dec 4, 20240.58900.59900.58900.59200.5920-
Dec 3, 20240.60500.60500.60000.60000.6000-
Dec 2, 20240.59700.61500.59700.61500.61507,500
Nov 29, 20240.59500.59500.59400.59400.5940-
Nov 28, 20240.58900.59000.58600.58600.5860-
Nov 27, 20240.59100.59100.58700.58700.5870-
Nov 26, 20240.60700.60800.59300.59300.5930-
Nov 25, 20240.60300.60900.59800.60900.6090-
Nov 22, 20240.59200.60300.59200.60300.6030-
Nov 21, 20240.56800.57700.56800.57700.5770-
Nov 20, 20240.56100.58200.56100.58200.5820-
Nov 19, 20240.56500.57300.56500.57300.5730-
Nov 18, 20240.52400.59800.52400.59800.5980-
Nov 15, 20240.52500.55100.52500.55100.5510-
Nov 14, 20240.51400.54100.51400.54100.5410-
Nov 13, 20240.51900.54100.51900.54100.5410-
Nov 12, 20240.51800.55100.51800.55100.5510-
Nov 11, 20240.51500.54400.51500.54400.5440-
Nov 8, 20240.52000.55100.52000.55100.5510-
Nov 7, 20240.52800.54100.52800.54100.5410-
Nov 6, 20240.52800.53500.52700.53500.5350-
Nov 5, 20240.52100.54100.52100.54100.5410-
Nov 4, 20240.52700.54900.52600.54900.5490-
Nov 1, 20240.52700.54200.52700.54200.5420-
Oct 31, 20240.55000.55900.55000.55900.5590-
Oct 30, 20240.55000.56100.55000.56100.5610-
Oct 29, 20240.54900.56000.54900.56000.5600-
Oct 28, 20240.54900.56100.54900.56100.5610-
Oct 25, 20240.54900.55400.54900.55400.5540-
Oct 24, 20240.54900.57000.54900.57000.5700-
Oct 23, 20240.56200.60800.56200.56800.56803,000
Oct 22, 20240.56000.57400.55400.55400.5540-
Oct 21, 20240.55900.58000.54600.54600.5460-
Oct 18, 20240.56800.59700.56800.58100.5810-
Oct 17, 20240.58800.61100.58700.59400.5940-
Oct 16, 20240.60600.63000.59300.59300.5930-
Oct 15, 20240.57900.62800.57900.59700.5970-
Oct 14, 20240.57200.57800.57200.57800.5780-
Oct 11, 20240.56000.56000.54400.55600.5560-
Oct 10, 20240.57000.57000.53100.53100.5310-
Oct 9, 20240.54700.55900.54500.54500.5450-
Oct 8, 20240.54000.56600.54000.55200.5520-
Oct 7, 20240.55000.56800.54000.54000.5400-
Oct 4, 20240.50100.54900.50000.54900.5490-
Oct 3, 20240.50200.52100.50000.50000.5000-
Oct 2, 20240.51900.51900.49500.49500.4950-
Oct 1, 20240.49100.51800.49100.51800.5180-
Sep 30, 20240.51000.51000.48950.48950.4895-
Sep 27, 20240.51000.54000.50200.50200.5020-
Sep 26, 20240.51200.52500.50300.50300.5030-
Sep 25, 20240.50400.51700.50400.51100.5110-
Sep 24, 20240.51800.52500.50500.50500.5050-
Sep 23, 20240.51400.52400.51400.52400.5240-
Sep 20, 20240.51400.52700.51400.52000.5200-
Sep 19, 20240.52100.52200.51400.51400.5140-
Sep 18, 20240.51500.51500.50900.51400.5140-
Sep 17, 20240.48850.50800.48850.50700.5070-
Sep 16, 20240.51500.52900.51500.52900.5290-
Sep 13, 20240.51100.51100.48950.48950.4895-
Sep 12, 20240.47450.50400.47450.50400.5040-
Sep 11, 20240.46550.49050.46550.46650.4665-
Sep 10, 20240.50000.50100.48850.48850.48852,152
Sep 9, 20240.49900.50900.49900.50900.5090-
Sep 6, 20240.53200.53400.50300.50300.5030-
Sep 5, 20240.53300.54500.53100.53100.5310-
Sep 4, 20240.52700.54700.52700.53900.5390-
Sep 3, 20240.55900.57400.51400.52600.52609,000
Sep 2, 20240.53600.53600.53300.53300.5330-
Aug 30, 20240.50800.52800.50800.52100.5210-
Aug 29, 20240.50000.52100.50000.50800.5080-
Aug 28, 20240.50900.51400.49900.49900.4990-
Aug 27, 20240.50900.50900.50700.50800.5080-
Aug 26, 20240.50900.51800.50900.50900.5090-
Aug 23, 20240.50900.52900.50900.50900.5090-
Aug 22, 20240.51200.52200.50800.50800.5080-
Aug 21, 20240.49450.52800.49450.50600.5060-
Aug 20, 20240.50200.51200.48000.48700.48709,001
Aug 19, 20240.46950.50700.46950.50700.5070-
Aug 16, 20240.45050.47550.45050.46250.4625-
Aug 15, 20240.44300.46550.44300.45000.4500-
Aug 14, 20240.44400.45650.44350.45500.4550-
Aug 13, 20240.43850.44550.43700.43700.437010,000
Aug 12, 20240.45000.45000.42650.43800.43805,000
Aug 9, 20240.40600.44550.40600.44550.4455-
Aug 8, 20240.39900.42800.39900.40550.4055-
Aug 7, 20240.40500.42750.40500.40500.4050-
Aug 6, 20240.41550.41800.39700.39700.3970-
Aug 5, 20240.43250.43250.40550.42150.4215-
Aug 2, 20240.39950.44050.39950.41500.4150-
Aug 1, 20240.42100.43650.41300.41300.4130-
Jul 31, 20240.42000.43950.42000.42050.4205-
Jul 30, 20240.42000.43400.41900.41900.4190-
Jul 29, 20240.42550.43450.41850.41850.4185-
Jul 26, 20240.41000.42650.41000.41150.4115-
Jul 25, 20240.40950.42650.40850.40850.4085-
Jul 24, 20240.41050.43100.40850.40850.4085-
Jul 23, 20240.41300.43400.40850.40850.4085-
Jul 22, 20240.44100.44100.43050.43250.4325-
Jul 19, 20240.42200.44000.42150.44000.4400-
Jul 18, 20240.43400.45300.42700.42700.4270-
Jul 17, 20240.41550.42650.41550.42650.4265-
Jul 16, 20240.41550.43000.41500.41500.4150-
Jul 15, 20240.40950.44950.40950.41450.4145200
Jul 12, 20240.40950.41600.40950.41600.4160-
Jul 11, 20240.39250.40850.39250.40850.4085-
Jul 10, 20240.40000.41950.39250.39250.3925-
Jul 9, 20240.41300.42850.39900.39900.3990-
Jul 8, 20240.42000.44050.41200.41200.4120-
Jul 5, 20240.42800.44100.42550.42550.4255-
Jul 4, 20240.42850.44250.42700.42700.4270-
Jul 3, 20240.45950.45950.42750.42750.4275-
Jul 2, 20240.38600.41050.38600.40050.4005-
Jul 1, 20240.39950.40600.39900.40600.4060-
Jun 28, 20240.38150.39700.38150.38800.3880-
Jun 27, 20240.38250.40450.37450.37450.3745-
Jun 26, 20240.39000.40550.39000.40450.4045-
Jun 25, 20240.38900.40550.38850.38850.3885-
Jun 24, 20240.40950.41050.37800.37800.3780-
Jun 21, 20240.42000.42000.40850.40850.408510,000
Jun 20, 20240.40950.42550.40850.40850.4085-
Jun 19, 20240.40950.42600.40850.40850.4085-
Jun 18, 20240.40950.43050.40850.40850.4085-
Jun 17, 20240.40950.43050.40850.40850.4085-
Jun 14, 20240.40950.43000.40850.40850.4085-
Jun 13, 20240.43550.43550.43350.43450.4345-
Jun 12, 20240.43950.43950.43450.43450.4345-
Jun 11, 20240.43550.43850.43350.43850.4385-
Jun 10, 20240.43550.43550.43300.43450.4345-
Jun 7, 20240.43550.43550.43250.43450.4345-
Jun 6, 20240.43550.44250.43450.43450.4345-
Jun 5, 20240.44350.44350.43450.43450.4345-
Jun 4, 20240.45650.46050.43450.43450.4345-
Jun 3, 20240.45250.46150.45200.45200.4520-
May 31, 20240.44600.46000.44600.46000.4600-
May 30, 20240.45850.46050.45850.46050.4605-
May 29, 20240.45250.45550.45250.45550.4555-
May 28, 20240.46550.46550.45300.45300.4530-
May 27, 20240.44950.45400.44950.45400.4540-
May 24, 20240.46350.47250.43850.43850.4385-
May 23, 20240.46450.47050.45950.45950.4595-
May 22, 20240.48550.48650.46000.46000.4600-
May 21, 20240.47250.48050.47150.47400.4740-
May 20, 20240.47150.48250.47150.48100.4810-
May 17, 20240.45250.46500.45250.45400.4540-
May 16, 20240.44450.45250.42800.42800.4280-
May 15, 20240.47350.47350.42800.42800.4280-
May 14, 20240.42750.45500.42750.45500.4550-
May 13, 20240.42750.43050.41850.41850.4185-
May 10, 20240.41950.42900.41850.41850.4185-
May 9, 20240.42750.43050.41850.41850.4185-
May 8, 20240.41950.42700.41850.41850.4185-
May 7, 20240.42850.43050.42500.42500.4250-
May 6, 20240.41950.43000.41850.41850.4185-
May 3, 20240.41950.42500.41950.41950.4195-
May 2, 20240.41950.42550.41850.41850.4185-
Apr 30, 20240.44350.44350.41850.41850.4185-
Apr 29, 20240.40950.42550.40950.41850.4185-
Apr 26, 20240.36050.42050.36050.40850.4085-
Apr 25, 20240.36050.42000.36050.38400.3840-
Apr 24, 20240.40950.42000.38450.38450.3845-
Apr 23, 20240.36650.41050.36650.40850.4085-
Apr 22, 20240.34650.40450.34650.37950.3795-
Apr 19, 20240.39450.39650.36450.36450.3645-
Apr 18, 20240.39400.40350.37750.37750.3775-
Apr 17, 20240.35150.39050.35150.37000.3700-
Apr 16, 20240.36450.40050.36450.37050.3705-
Apr 15, 20240.36450.40650.36450.37800.3780-
Apr 12, 20240.39950.41050.38450.38450.3845-
Apr 11, 20240.36950.40550.36950.40550.4055-
Apr 10, 20240.36250.41050.36250.39850.3985-
Apr 9, 20240.40450.41050.38250.38250.3825-
Apr 8, 20240.35650.41050.35650.38250.3825-
Apr 5, 20240.36050.41150.36050.38300.3830-
Apr 4, 20240.35850.41550.35850.39850.3985-
Apr 3, 20240.39950.41550.37800.37800.3780-
Apr 2, 20240.43250.43250.41800.41800.41802,300
Mar 28, 20240.38950.42250.38950.41450.4145-
Mar 27, 20240.38950.44150.38950.41400.41409,000
Mar 26, 20240.38950.41050.38850.38850.3885-
Mar 25, 20240.38950.41500.38950.38950.3895-
Mar 22, 20240.38950.41350.38850.38850.3885-
Mar 21, 20240.38950.41350.38850.38850.3885-
Mar 20, 20240.38950.40150.38850.38850.3885-
Mar 19, 20240.38950.39400.38850.38850.3885-
Mar 18, 20240.40950.40950.38850.38850.3885-
Mar 15, 20240.39700.40150.39700.40150.4015-
Mar 14, 20240.38950.41150.38850.38850.3885-
Mar 13, 20240.38950.41100.38950.39850.3985-
Mar 12, 20240.38950.40700.38850.38850.3885-
Mar 11, 20240.38950.42350.38850.38850.3885100
Mar 8, 20240.38950.41050.38850.38850.3885-
Mar 7, 20240.38950.41300.38850.38850.3885-
Mar 6, 20240.38950.41050.38850.38850.3885-
Mar 5, 20240.38950.41700.38850.38850.3885-
Mar 4, 20240.41950.41950.38850.38850.3885-
Mar 1, 20240.38950.41050.38850.38850.3885-
Feb 29, 20240.38950.41250.38850.38850.3885-
Feb 28, 20240.37950.41350.37950.38850.3885-
Feb 27, 20240.37950.41450.37850.37850.3785-
Feb 26, 20240.40950.43450.40850.40850.40853,000
Feb 23, 20240.40950.42500.40850.40850.4085-
Feb 22, 20240.43650.43750.40850.40850.4085-
Feb 21, 20240.44250.47650.40850.47650.47657,000
Feb 20, 20240.41150.43500.41150.42000.4200-
Feb 19, 20240.40950.43050.40850.40850.4085-
Feb 16, 20240.39950.40050.39850.39850.3985-
Feb 15, 20240.45000.45000.39850.39850.39852,320
Feb 14, 20240.39950.41700.39850.39850.3985-
Feb 13, 20240.39950.41800.39850.39850.3985-
Feb 12, 20240.39950.41600.39850.39850.3985-
Feb 9, 20240.43950.43950.39850.39850.3985-
Feb 8, 20240.39950.43050.39950.40950.4095-
Feb 7, 20240.43250.44500.40250.40250.4025-
Feb 6, 20240.43950.44500.41000.41000.4100-
Feb 5, 20240.48150.48150.43850.43850.43851,000
Feb 2, 20240.46450.46450.42300.42300.4230-
Feb 1, 20240.47250.47250.41550.41550.4155-
Jan 31, 20240.43250.46950.43250.46950.4695-
Jan 30, 20240.45250.45350.40900.40900.40908,400
Jan 29, 20240.39850.45550.39850.45550.4555-
Jan 26, 20240.39850.39850.38450.39750.3975-
Jan 25, 20240.39850.39850.39050.39750.3975-
Jan 24, 20240.39850.41550.39650.39750.3975-
Jan 23, 20240.39850.41850.39750.39750.3975-
Jan 22, 20240.38250.43150.38250.39150.3915-
Jan 19, 20240.45550.45550.40500.40500.4050-
Jan 18, 20240.42900.42900.40200.41150.4115-
Jan 17, 20240.40000.42300.40000.42300.4230-
Jan 16, 20240.38000.41050.38000.40500.4050-
Jan 15, 20240.38000.39200.38000.39200.3920-

Related Tickers

JEVA.SG Kenmare Resources PLC
3.5600
-2.20%
 
ILKAY Iluka Resources Limited
16.40
0.00%
 
TUN.L Tungsten West PLC
3.2500
0.00%
 
RIO Rio Tinto Group
60.38
+1.44%