Frankfurt - Delayed Quote EUR

Almonty Industries Inc. (ALI.F)

Compare
0.6140 -0.0370 (-5.68%)
At close: 7:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6510 0.6510 0.6140 0.6140 0.6140 2,500
Jan 9, 2025 0.6560 0.6560 0.6510 0.6510 0.6510 -
Jan 8, 2025 0.6630 0.6900 0.6490 0.6550 0.6550 2,500
Jan 7, 2025 0.6730 0.6820 0.6630 0.6630 0.6630 14,000
Jan 6, 2025 0.7070 0.7070 0.6720 0.6720 0.6720 1,000
Jan 3, 2025 0.6700 0.7100 0.6700 0.6840 0.6840 20,350
Jan 2, 2025 0.6010 0.6800 0.6010 0.6470 0.6470 7,500
Dec 30, 2024 0.5750 0.6010 0.5750 0.6010 0.6010 -
Dec 27, 2024 0.5810 0.5810 0.5710 0.5810 0.5810 -
Dec 23, 2024 0.5710 0.5990 0.5710 0.5870 0.5870 -
Dec 20, 2024 0.5650 0.5810 0.5650 0.5810 0.5810 -
Dec 19, 2024 0.5820 0.5820 0.5600 0.5690 0.5690 4,600
Dec 18, 2024 0.5840 0.6040 0.5820 0.5820 0.5820 5,000
Dec 17, 2024 0.6010 0.6170 0.5760 0.5760 0.5760 3,000
Dec 16, 2024 0.6010 0.6190 0.5890 0.5890 0.5890 5,000
Dec 13, 2024 0.5860 0.5980 0.5780 0.5980 0.5980 -
Dec 12, 2024 0.5810 0.6020 0.5800 0.5870 0.5870 30,200
Dec 11, 2024 0.5960 0.6130 0.5760 0.5830 0.5830 13,000
Dec 10, 2024 0.5810 0.6100 0.5810 0.5950 0.5950 13,300
Dec 9, 2024 0.5930 0.6090 0.5800 0.5850 0.5850 20,000
Dec 6, 2024 0.5860 0.5860 0.5730 0.5800 0.5800 9,000
Dec 5, 2024 0.5930 0.6200 0.5780 0.5780 0.5780 147,830
Dec 4, 2024 0.5900 0.5920 0.5870 0.5920 0.5920 -
Dec 3, 2024 0.6060 0.6060 0.5800 0.5800 0.5800 2,000
Dec 2, 2024 0.5980 0.6200 0.5980 0.6080 0.6080 4,500
Nov 29, 2024 0.5960 0.5960 0.5940 0.5940 0.5940 -
Nov 28, 2024 0.5900 0.5980 0.5870 0.5980 0.5980 -
Nov 27, 2024 0.5760 0.5900 0.5760 0.5850 0.5850 -
Nov 26, 2024 0.5820 0.5820 0.5690 0.5690 0.5690 -
Nov 25, 2024 0.5890 0.5890 0.5790 0.5860 0.5860 -
Nov 22, 2024 0.5880 0.5920 0.5880 0.5910 0.5910 -
Nov 21, 2024 0.5770 0.6130 0.5720 0.5950 0.5950 1,500
Nov 20, 2024 0.5620 0.5620 0.5570 0.5570 0.5570 -
Nov 19, 2024 0.5660 0.5680 0.5540 0.5610 0.5610 -
Nov 18, 2024 0.5250 0.6180 0.5250 0.5660 0.5660 21,000
Nov 15, 2024 0.5260 0.5330 0.5250 0.5260 0.5260 -
Nov 14, 2024 0.5150 0.5800 0.5130 0.5280 0.5280 600
Nov 13, 2024 0.5200 0.5200 0.5140 0.5140 0.5140 -
Nov 12, 2024 0.5190 0.5280 0.5190 0.5200 0.5200 -
Nov 11, 2024 0.5160 0.5190 0.5160 0.5190 0.5190 -
Nov 8, 2024 0.5210 0.5280 0.5160 0.5160 0.5160 -
Nov 7, 2024 0.5290 0.5290 0.5210 0.5210 0.5210 -
Nov 6, 2024 0.5290 0.5290 0.5280 0.5280 0.5280 -
Nov 5, 2024 0.5220 0.5300 0.5220 0.5220 0.5220 -
Nov 4, 2024 0.5280 0.5290 0.5220 0.5220 0.5220 -
Nov 1, 2024 0.5280 0.5290 0.5090 0.5090 0.5090 -
Oct 31, 2024 0.6000 0.6000 0.5140 0.5140 0.5140 14,240
Oct 30, 2024 0.5510 0.5510 0.5500 0.5500 0.5500 -
Oct 29, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 10,000
Oct 28, 2024 0.5500 0.5590 0.5500 0.5580 0.5580 100
Oct 25, 2024 0.5500 0.5860 0.5500 0.5750 0.5750 3,000
Oct 24, 2024 0.5500 0.6000 0.5500 0.5500 0.5500 -
Oct 23, 2024 0.6190 0.6190 0.6190 0.6190 0.6190 500
Oct 22, 2024 0.5610 0.5630 0.5610 0.5630 0.5630 617
Oct 21, 2024 0.5600 0.5600 0.5480 0.5550 0.5550 500
Oct 18, 2024 0.5680 0.5680 0.5600 0.5600 0.5600 500
Oct 17, 2024 0.5890 0.6300 0.5690 0.5690 0.5690 4,772
Oct 16, 2024 0.6300 0.6420 0.6080 0.6090 0.6090 9,000
Oct 15, 2024 0.6150 0.6150 0.5990 0.5990 0.5990 16,400
Oct 14, 2024 0.5730 0.5750 0.5730 0.5750 0.5750 500
Oct 11, 2024 0.5610 0.5610 0.5610 0.5610 0.5610 -
Oct 10, 2024 0.5600 0.5600 0.5460 0.5460 0.5460 -
Oct 9, 2024 0.5470 0.5470 0.5400 0.5400 0.5400 -
Oct 8, 2024 0.5410 0.5540 0.5410 0.5470 0.5470 -
Oct 7, 2024 0.5510 0.5560 0.5510 0.5560 0.5560 -
Oct 4, 2024 0.4320 0.5510 0.4320 0.5510 0.5510 2,000
Oct 3, 2024 0.5030 0.5030 0.5020 0.5020 0.5020 -
Oct 2, 2024 0.5200 0.5200 0.4900 0.4905 0.4905 3,400
Oct 1, 2024 0.4915 0.5020 0.4915 0.5020 0.5020 -
Sep 30, 2024 0.5110 0.5110 0.4835 0.4915 0.4915 -
Sep 27, 2024 0.5110 0.5690 0.5030 0.5100 0.5100 80
Sep 26, 2024 0.5130 0.5130 0.4985 0.5110 0.5110 -
Sep 25, 2024 0.5050 0.5130 0.5050 0.5130 0.5130 -
Sep 24, 2024 0.5190 0.5190 0.4990 0.5060 0.5060 -
Sep 23, 2024 0.5720 0.5720 0.5110 0.5200 0.5200 1,000
Sep 20, 2024 0.5150 0.5220 0.5080 0.5220 0.5220 -
Sep 19, 2024 0.5220 0.5220 0.5090 0.5150 0.5150 -
Sep 18, 2024 0.5160 0.5160 0.5090 0.5090 0.5090 195
Sep 17, 2024 0.4890 0.5300 0.4890 0.5160 0.5160 2,500
Sep 16, 2024 0.5180 0.5300 0.5180 0.5300 0.5300 1,000
Sep 13, 2024 0.5120 0.5120 0.4910 0.5050 0.5050 -
Sep 12, 2024 0.4750 0.5330 0.4750 0.5120 0.5120 21,000
Sep 11, 2024 0.5100 0.5240 0.4660 0.4750 0.4750 10,340
Sep 10, 2024 0.4900 0.5070 0.4900 0.4900 0.4900 800
Sep 9, 2024 0.4995 0.5100 0.4875 0.4875 0.4875 121,000
Sep 6, 2024 0.5330 0.5330 0.5050 0.5050 0.5050 -
Sep 5, 2024 0.5340 0.5340 0.5330 0.5330 0.5330 -
Sep 4, 2024 0.5280 0.5280 0.5270 0.5270 0.5270 -
Sep 3, 2024 0.4785 0.5750 0.4785 0.5280 0.5280 17,000
Sep 2, 2024 0.5370 0.5540 0.5370 0.5540 0.5540 200
Aug 30, 2024 0.5090 0.5230 0.5090 0.5170 0.5170 -
Aug 29, 2024 0.5010 0.5090 0.5010 0.5090 0.5090 -
Aug 28, 2024 0.5100 0.5480 0.5010 0.5480 0.5480 7,000
Aug 27, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 26, 2024 0.5100 0.5450 0.5100 0.5450 0.5450 6,300
Aug 23, 2024 0.5100 0.5500 0.5100 0.5500 0.5500 9,615
Aug 22, 2024 0.5130 0.5160 0.5100 0.5100 0.5100 400
Aug 21, 2024 0.4250 0.5320 0.4250 0.5070 0.5070 6,500
Aug 20, 2024 0.5030 0.5030 0.4880 0.4945 0.4945 -
Aug 19, 2024 0.4700 0.5300 0.4700 0.5030 0.5030 7,500
Aug 16, 2024 0.4510 0.4900 0.4510 0.4705 0.4705 15,000
Aug 15, 2024 0.4435 0.4520 0.4435 0.4510 0.4510 -
Aug 14, 2024 0.4440 0.4440 0.4430 0.4430 0.4430 -
Aug 13, 2024 0.4390 0.4445 0.4320 0.4445 0.4445 -
Aug 12, 2024 0.4270 0.4335 0.4270 0.4335 0.4335 -
Aug 9, 2024 0.4065 0.4335 0.4065 0.4335 0.4335 -
Aug 8, 2024 0.3995 0.4075 0.3995 0.4075 0.4075 -
Aug 7, 2024 0.4055 0.4135 0.3995 0.3995 0.3995 -
Aug 6, 2024 0.4165 0.4165 0.4165 0.4165 0.4165 -
Aug 5, 2024 0.4340 0.4340 0.4055 0.4300 0.4300 3,000
Aug 2, 2024 0.4410 0.4440 0.4410 0.4440 0.4440 1,200
Aug 1, 2024 0.4215 0.4215 0.4215 0.4215 0.4215 -
Jul 31, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jul 30, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jul 29, 2024 0.4265 0.4265 0.4265 0.4265 0.4265 -
Jul 26, 2024 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jul 25, 2024 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jul 24, 2024 0.4110 0.4110 0.4100 0.4100 0.4100 -
Jul 23, 2024 0.4495 0.4500 0.4100 0.4100 0.4100 16,400
Jul 22, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 1,200
Jul 19, 2024 0.4220 0.4755 0.4145 0.4145 0.4145 2,000
Jul 18, 2024 0.4345 0.4345 0.4215 0.4215 0.4215 -
Jul 17, 2024 0.4625 0.4625 0.4345 0.4500 0.4500 55,600
Jul 16, 2024 0.4160 0.4230 0.4160 0.4230 0.4230 -
Jul 15, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 6,900
Jul 12, 2024 0.4100 0.4105 0.4100 0.4105 0.4105 -
Jul 11, 2024 0.3930 0.4240 0.3930 0.4105 0.4105 3,263
Jul 10, 2024 0.4005 0.4060 0.4005 0.4060 0.4060 -
Jul 9, 2024 0.4135 0.4245 0.4005 0.4005 0.4005 300
Jul 8, 2024 0.4205 0.4580 0.4205 0.4315 0.4315 10,000
Jul 5, 2024 0.4280 0.4345 0.4195 0.4195 0.4195 -
Jul 4, 2024 0.4290 0.4690 0.4290 0.4400 0.4400 11,496
Jul 3, 2024 0.4600 0.4635 0.4285 0.4285 0.4285 4,800
Jul 2, 2024 0.3865 0.4295 0.3865 0.4295 0.4295 1,800
Jul 1, 2024 0.3875 0.4075 0.3875 0.4075 0.4075 -
Jun 28, 2024 0.3820 0.3940 0.3820 0.3930 0.3930 -
Jun 27, 2024 0.3830 0.3970 0.3830 0.3905 0.3905 -
Jun 26, 2024 0.3905 0.4200 0.3850 0.3975 0.3975 800
Jun 25, 2024 0.3895 0.4030 0.3895 0.4005 0.4005 4,983
Jun 24, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 34,340
Jun 21, 2024 0.4100 0.4115 0.4100 0.4115 0.4115 -
Jun 20, 2024 0.4100 0.4215 0.4100 0.4215 0.4215 -
Jun 19, 2024 0.4100 0.4420 0.4100 0.4420 0.4420 9,983
Jun 18, 2024 0.4100 0.4230 0.4100 0.4230 0.4230 -
Jun 17, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 12,000
Jun 14, 2024 0.4100 0.4470 0.4100 0.4225 0.4225 2,190
Jun 13, 2024 0.4360 0.4360 0.4360 0.4360 0.4360 3,663
Jun 12, 2024 0.4400 0.4410 0.4400 0.4400 0.4400 24,320
Jun 11, 2024 0.4360 0.4400 0.4360 0.4400 0.4400 -
Jun 10, 2024 0.4360 0.4360 0.4360 0.4360 0.4360 -
Jun 7, 2024 0.4360 0.4360 0.4360 0.4360 0.4360 -
Jun 6, 2024 0.4360 0.4360 0.4360 0.4360 0.4360 -
Jun 5, 2024 0.4430 0.4450 0.4395 0.4395 0.4395 411
Jun 4, 2024 0.4560 0.4560 0.4560 0.4560 0.4560 -
Jun 3, 2024 0.4530 0.4600 0.4515 0.4515 0.4515 30,205
May 31, 2024 0.4400 0.4580 0.4400 0.4580 0.4580 -
May 30, 2024 0.4590 0.4590 0.4525 0.4530 0.4530 -
May 29, 2024 0.4530 0.4585 0.4530 0.4585 0.4585 -
May 28, 2024 0.4650 0.4650 0.4545 0.4545 0.4545 -
May 27, 2024 0.5200 0.5200 0.4520 0.4555 0.4555 15,800
May 24, 2024 0.4640 0.4750 0.4480 0.4545 0.4545 32,300
May 23, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
May 22, 2024 0.4860 0.4860 0.4615 0.4615 0.4615 -
May 21, 2024 0.4750 0.5000 0.4730 0.4900 0.4900 29,349
May 20, 2024 0.4720 0.4900 0.4720 0.4895 0.4895 30,000
May 17, 2024 0.4530 0.4530 0.4530 0.4530 0.4530 -
May 16, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
May 15, 2024 0.4730 0.4730 0.4700 0.4700 0.4700 10,000
May 14, 2024 0.4280 0.4695 0.4250 0.4695 0.4695 -
May 13, 2024 0.4280 0.4500 0.4280 0.4280 0.4280 4,000
May 10, 2024 0.4270 0.4370 0.4270 0.4370 0.4370 6,500
May 9, 2024 0.4280 0.4400 0.4200 0.4400 0.4400 27,000
May 8, 2024 0.4200 0.4285 0.4200 0.4285 0.4285 -
May 7, 2024 0.4290 0.4460 0.4200 0.4460 0.4460 5,000
May 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 3, 2024 0.4200 0.4400 0.4200 0.4200 0.4200 15,000
May 2, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Apr 30, 2024 0.4440 0.4595 0.4440 0.4505 0.4505 4,000
Apr 29, 2024 0.4300 0.4400 0.4200 0.4400 0.4400 126,200
Apr 26, 2024 0.4100 0.4295 0.4100 0.4100 0.4100 1,000
Apr 25, 2024 0.3610 0.4075 0.3610 0.3860 0.3860 -
Apr 24, 2024 0.4100 0.4300 0.4075 0.4290 0.4290 16,500
Apr 23, 2024 0.3670 0.4100 0.3670 0.4100 0.4100 -
Apr 22, 2024 0.3470 0.4200 0.3470 0.3810 0.3810 10,000
Apr 19, 2024 0.3950 0.4200 0.3660 0.3660 0.3660 10,000
Apr 18, 2024 0.3900 0.4030 0.3795 0.3795 0.3795 900
Apr 17, 2024 0.3520 0.4100 0.3520 0.4100 0.4100 16,300
Apr 16, 2024 0.3650 0.4295 0.3650 0.3720 0.3720 1,000
Apr 15, 2024 0.3650 0.4300 0.3650 0.4105 0.4105 5,000
Apr 12, 2024 0.4000 0.4300 0.4000 0.4035 0.4035 16,000
Apr 11, 2024 0.3700 0.4300 0.3700 0.3960 0.3960 5,000
Apr 10, 2024 0.4000 0.4290 0.4000 0.4290 0.4290 6,195
Apr 9, 2024 0.3360 0.4010 0.3360 0.4010 0.4010 -
Apr 8, 2024 0.3570 0.3840 0.3570 0.3840 0.3840 14,000
Apr 5, 2024 0.3610 0.3610 0.3610 0.3610 0.3610 -
Apr 4, 2024 0.3590 0.4200 0.3590 0.4120 0.4120 10,607
Apr 3, 2024 0.4000 0.4040 0.4000 0.4040 0.4040 -
Apr 2, 2024 0.4395 0.4395 0.4000 0.4000 0.4000 2,500
Mar 28, 2024 0.3900 0.4150 0.3900 0.4150 0.4150 -
Mar 27, 2024 0.3900 0.4290 0.3900 0.4290 0.4290 5,000
Mar 26, 2024 0.3900 0.4065 0.3900 0.4050 0.4050 2,500
Mar 25, 2024 0.3900 0.4150 0.3900 0.3955 0.3955 -
Mar 22, 2024 0.3900 0.4025 0.3900 0.4020 0.4020 -
Mar 21, 2024 0.3900 0.4070 0.3900 0.3985 0.3985 -
Mar 20, 2024 0.3900 0.3940 0.3900 0.3940 0.3940 -
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 18, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 72,891
Mar 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 14, 2024 0.3900 0.4010 0.3900 0.3900 0.3900 -
Mar 13, 2024 0.3900 0.4015 0.3900 0.4015 0.4015 -
Mar 12, 2024 0.3900 0.4005 0.3900 0.4005 0.4005 -
Mar 11, 2024 0.3900 0.4030 0.3900 0.3975 0.3975 102
Mar 8, 2024 0.3900 0.4050 0.3900 0.3980 0.3980 5,100
Mar 7, 2024 0.3900 0.3940 0.3900 0.3935 0.3935 -
Mar 6, 2024 0.3900 0.4240 0.3900 0.4235 0.4235 11,100
Mar 5, 2024 0.3900 0.4300 0.3900 0.4010 0.4010 3,500
Mar 4, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 13,775
Mar 1, 2024 0.3900 0.4250 0.3900 0.4020 0.4020 8,500
Feb 29, 2024 0.3900 0.4040 0.3900 0.3900 0.3900 -
Feb 28, 2024 0.3800 0.4300 0.3800 0.4050 0.4050 40,090
Feb 27, 2024 0.3800 0.4270 0.3800 0.3800 0.3800 200
Feb 26, 2024 0.4100 0.4330 0.4100 0.4145 0.4145 5,000
Feb 23, 2024 0.4100 0.4110 0.4100 0.4100 0.4100 -
Feb 22, 2024 0.4370 0.4370 0.4100 0.4100 0.4100 -
Feb 21, 2024 0.4430 0.4680 0.4170 0.4680 0.4680 1,000
Feb 20, 2024 0.4100 0.4680 0.4100 0.4145 0.4145 48,000
Feb 19, 2024 0.4100 0.4500 0.4100 0.4500 0.4500 1,000
Feb 16, 2024 0.4000 0.4510 0.4000 0.4000 0.4000 100
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 14, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 12,500
Feb 13, 2024 0.4000 0.4495 0.4000 0.4495 0.4495 50
Feb 12, 2024 0.4000 0.4315 0.4000 0.4315 0.4315 17,300
Feb 9, 2024 0.4400 0.4400 0.4215 0.4215 0.4215 -
Feb 8, 2024 0.4000 0.4420 0.4000 0.4115 0.4115 1,500
Feb 7, 2024 0.4330 0.4470 0.4285 0.4470 0.4470 10,000
Feb 6, 2024 0.4400 0.4960 0.4045 0.4045 0.4045 5,400
Feb 5, 2024 0.4800 0.4800 0.4405 0.4405 0.4405 9,300
Feb 2, 2024 0.4800 0.4800 0.4245 0.4310 0.4310 5,400
Feb 1, 2024 0.4730 0.5000 0.4165 0.4165 0.4165 71,674
Jan 31, 2024 0.4330 0.4800 0.4330 0.4800 0.4800 21,798
Jan 30, 2024 0.4530 0.4780 0.4105 0.4105 0.4105 12,500
Jan 29, 2024 0.3990 0.4510 0.3990 0.4510 0.4510 2,500
Jan 26, 2024 0.3990 0.3990 0.3990 0.3990 0.3990 -
Jan 25, 2024 0.3990 0.3990 0.3990 0.3990 0.3990 -
Jan 24, 2024 0.3990 0.3990 0.3990 0.3990 0.3990 -
Jan 23, 2024 0.3990 0.4140 0.3990 0.3990 0.3990 3,760
Jan 22, 2024 0.3830 0.4205 0.3830 0.3930 0.3930 -
Jan 19, 2024 0.4410 0.4690 0.4065 0.4075 0.4075 2,500
Jan 18, 2024 0.4295 0.4300 0.4065 0.4200 0.4200 10,000
Jan 17, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 16, 2024 0.3765 0.4160 0.3765 0.3925 0.3925 6,000
Jan 15, 2024 0.3690 0.3880 0.3690 0.3880 0.3880 -
Jan 12, 2024 0.3565 0.4320 0.3565 0.3820 0.3820 2,500
Jan 11, 2024 0.3475 0.3890 0.3475 0.3675 0.3675 2,684
Jan 10, 2024 0.3555 0.3560 0.3545 0.3550 0.3550 -