Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Almonty Industries Inc. (ALI0.F)

Compare
1.2100
-0.0200
(-1.63%)
At close: February 21 at 9:01:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.19001.21001.19001.21001.2100413
Feb 20, 20251.31001.31001.23001.23001.23005,787
Feb 19, 20251.17001.22001.17001.22001.2200400
Feb 18, 20251.16001.36001.16001.26001.260010,325
Feb 17, 20251.29001.30001.21001.21001.2100655
Feb 14, 20251.15001.45001.15001.40001.40006,050
Feb 13, 20251.24001.36001.24001.33001.330010,500
Feb 12, 20251.36001.48001.36001.45001.45002,545
Feb 11, 20251.34001.34001.20001.28001.280024,014
Feb 10, 20251.30001.58001.30001.48001.480028,067
Feb 7, 20251.18001.32001.18001.20001.20002,406
Feb 6, 20251.18001.34001.12001.22001.220023,280
Feb 5, 20250.89001.25000.89001.20001.200010,088
Feb 4, 20250.78000.90500.78000.90500.90509,400
Feb 3, 20250.78500.78500.78500.78500.7850-
Jan 31, 20250.77000.77000.77000.77000.7700-
Jan 30, 20250.76500.84500.76500.84500.84501,000
Jan 29, 20250.69000.69000.69000.69000.6900-
Jan 28, 20250.63000.71000.63000.71000.71003,942
Jan 27, 20250.61000.69000.61000.69000.69006,000
Jan 24, 20250.61500.61500.61500.61500.6150-
Jan 23, 20250.60500.60500.60500.60500.6050-
Jan 22, 20250.59500.59500.59500.59500.5950-
Jan 21, 20250.59000.59000.59000.59000.5900981
Jan 20, 20250.58500.58500.58500.58500.5850-
Jan 17, 20250.55500.63500.55500.63500.63505,000
Jan 16, 20250.55000.63000.55000.63000.630012,000
Jan 15, 20250.56000.56000.56000.56000.5600-
Jan 14, 20250.56000.56000.56000.56000.5600-
Jan 13, 20250.55500.56500.55500.56500.5650-
Jan 10, 20250.59500.61000.56500.61000.610041,000
Jan 9, 20250.60500.60500.60500.60500.6050-
Jan 8, 20250.61000.69000.61000.69000.69004,000
Jan 7, 20250.62500.62500.62500.62500.6250-
Jan 6, 20250.63500.63500.60000.60000.600015,000
Jan 3, 20250.60500.60500.60500.60500.6050-
Jan 2, 20250.54000.54000.54000.54000.5400-
Dec 30, 20240.52000.52000.52000.52000.5200-
Dec 27, 20240.51000.51000.51000.51000.5100-
Dec 23, 20240.48400.48400.48400.48400.4840-
Dec 20, 20240.50500.50500.50500.50500.5050-
Dec 19, 20240.50500.50500.50500.50500.5050-
Dec 18, 20240.49000.49000.49000.49000.4900-
Dec 17, 20240.57000.57000.57000.57000.57002,000
Dec 16, 20240.57000.57000.57000.57000.5700-
Dec 13, 20240.57000.57000.57000.57000.5700-
Dec 12, 20240.57000.57000.57000.57000.5700-
Dec 11, 20240.57000.57000.57000.57000.5700-
Dec 10, 20240.57000.57000.57000.57000.5700-
Dec 9, 20240.67000.67000.67000.67000.67002,000
Dec 6, 20240.57000.68000.57000.65000.650030,350
Dec 5, 20240.57000.57000.57000.57000.5700-
Dec 4, 20240.57000.57000.57000.57000.5700-
Dec 3, 20240.57000.57000.57000.57000.5700-
Dec 2, 20240.53000.65000.53000.65000.65005,000
Nov 29, 20240.52500.52500.52500.52500.5250-
Nov 28, 20240.52500.52500.52500.52500.5250-
Nov 27, 20240.53000.53000.53000.53000.5300-
Nov 26, 20240.53000.53000.53000.53000.5300-
Nov 25, 20240.55500.55500.55500.55500.5550-
Nov 22, 20240.57000.57000.57000.57000.5700-
Nov 21, 20240.56500.56500.56500.56500.5650-
Nov 20, 20240.56500.56500.56500.56500.5650-
Nov 19, 20240.56500.56500.56500.56500.5650-
Nov 18, 20240.58500.58500.58500.58500.5850-
Nov 15, 20240.55000.55000.55000.55000.5500-
Nov 14, 20240.55000.55000.55000.55000.5500-
Nov 13, 20240.55000.55000.55000.55000.5500-
Nov 12, 20240.55000.55000.55000.55000.5500-
Nov 11, 20240.55000.55000.55000.55000.5500-
Nov 8, 20240.57000.57000.57000.57000.5700-
Nov 7, 20240.57000.57000.57000.57000.57003,600
Nov 6, 20240.56500.56500.56500.56500.5650-
Nov 5, 20240.56000.56000.56000.56000.5600-
Nov 4, 20240.56000.56000.56000.56000.5600-
Nov 1, 20240.55500.56000.55500.56000.5600-
Oct 31, 20240.56000.56000.56000.56000.5600-
Oct 30, 20240.56500.65000.56500.65000.65003,025
Oct 29, 20240.49000.49000.49000.49000.4900-
Oct 28, 20240.57000.57000.57000.57000.5700-
Oct 25, 20240.60000.60000.52000.52000.52005,000
Oct 24, 20240.57500.57500.57500.57500.5750-
Oct 23, 20240.58000.66000.58000.66000.66003,000
Oct 22, 20240.58000.66000.58000.66000.66005,000
Oct 21, 20240.57500.57500.57500.57500.5750-
Oct 18, 20240.58000.58000.58000.58000.5800-
Oct 17, 20240.57500.57500.57500.57500.5750-
Oct 16, 20240.57500.57500.57500.57500.5750-
Oct 15, 20240.52000.52000.52000.52000.5200-
Oct 14, 20240.52000.52000.52000.52000.5200-
Oct 11, 20240.52000.52000.52000.52000.5200-
Oct 10, 20240.52000.60000.52000.60000.60004,000
Oct 9, 20240.52000.52000.52000.52000.5200-
Oct 8, 20240.46600.46600.46600.46600.4660-
Oct 7, 20240.47200.47200.47200.47200.4720-
Oct 4, 20240.47200.47200.47200.47200.4720-
Oct 3, 20240.47600.47600.47600.47600.4760-
Oct 2, 20240.47800.47800.47800.47800.4780-
Oct 1, 20240.47600.47600.47600.47600.4760-
Sep 30, 20240.52000.61000.52000.60000.60002,500
Sep 27, 20240.51500.51500.51500.51500.5150-
Sep 26, 20240.51500.51500.51500.51500.5150-
Sep 25, 20240.51500.51500.51500.51500.5150-
Sep 24, 20240.51500.51500.51500.51500.5150-
Sep 23, 20240.51000.51000.51000.51000.5100-
Sep 20, 20240.51000.51000.51000.51000.5100-
Sep 19, 20240.51000.51000.51000.51000.5100-
Sep 18, 20240.50500.50500.50500.50500.5050-
Sep 17, 20240.50500.50500.50500.50500.5050-
Sep 16, 20240.50500.50500.50500.50500.5050-
Sep 13, 20240.50500.50500.50500.50500.5050-
Sep 12, 20240.50500.50500.50500.50500.5050-
Sep 11, 20240.50500.50500.50500.50500.5050-
Sep 10, 20240.50500.50500.50500.50500.5050-
Sep 9, 20240.50000.50000.50000.50000.5000-
Sep 6, 20240.50500.50500.50500.50500.5050-
Sep 5, 20240.50500.50500.50500.50500.5050-
Sep 4, 20240.48800.48800.48800.48800.4880-
Sep 3, 20240.54000.54000.54000.54000.5400-
Sep 2, 20240.54000.54000.54000.54000.5400-
Aug 30, 20240.51000.58000.51000.54000.540017,800
Aug 29, 20240.50500.51000.50500.51000.5100-
Aug 28, 20240.50500.50500.50500.50500.5050-
Aug 27, 20240.50500.50500.50500.50500.50501,500
Aug 26, 20240.50000.50000.50000.50000.5000-
Aug 23, 20240.50500.50500.50500.50500.5050-
Aug 22, 20240.50500.50500.50500.50500.5050-
Aug 21, 20240.50500.50500.50500.50500.5050-
Aug 20, 20240.48200.48200.48200.48200.4820-
Aug 19, 20240.45400.45400.45400.45400.4540-
Aug 16, 20240.44000.44000.44000.44000.4400-
Aug 15, 20240.43800.52000.43800.52000.52004,000
Aug 14, 20240.41800.41800.41800.41800.4180-
Aug 13, 20240.41000.49000.41000.49000.4900500
Aug 12, 20240.40600.40600.40600.40600.4060-
Aug 9, 20240.40400.40400.40400.40400.4040-
Aug 8, 20240.40000.40000.40000.40000.4000-
Aug 7, 20240.40200.40200.40200.40200.4020-
Aug 6, 20240.39800.39800.39800.39800.3980-
Aug 5, 20240.39200.39200.39200.39200.3920-
Aug 2, 20240.38200.38200.38200.38200.3820-
Aug 1, 20240.40600.40600.40600.40600.4060-
Jul 31, 20240.40400.40400.40400.40400.4040-
Jul 30, 20240.40800.40800.40800.40800.4080-
Jul 29, 20240.39200.39200.39200.39200.3920-
Jul 26, 20240.39200.39200.39200.39200.3920-
Jul 25, 20240.38000.38000.38000.38000.3800-
Jul 24, 20240.38200.38200.38200.38200.3820-
Jul 23, 20240.38600.38600.38600.38600.3860-
Jul 22, 20240.38800.38800.38800.38800.3880-
Jul 19, 20240.39000.39000.39000.39000.3900-
Jul 18, 20240.39200.39200.39200.39200.3920-
Jul 17, 20240.39200.39200.39200.39200.3920-
Jul 16, 20240.38800.38800.38800.38800.3880-
Jul 15, 20240.38800.38800.38800.38800.3880-
Jul 12, 20240.37400.37400.37400.37400.3740-
Jul 11, 20240.37400.37400.37400.37400.3740-
Jul 10, 20240.37400.45400.37400.45400.4540750
Jul 9, 20240.37400.37400.37400.37400.3740-
Jul 8, 20240.38800.38800.38800.38800.3880-
Jul 5, 20240.38600.38600.38600.38600.3860-
Jul 4, 20240.40200.40200.40200.40200.4020-
Jul 3, 20240.34600.42400.34600.42400.4240600
Jul 2, 20240.34400.34400.34400.34400.3440-
Jul 1, 20240.34400.34400.34400.34400.3440-
Jun 28, 20240.34400.34400.34400.34400.3440-
Jun 27, 20240.35200.35200.35200.35200.3520-
Jun 26, 20240.36000.36000.36000.36000.3600-
Jun 25, 20240.40000.40000.40000.40000.400026,000
Jun 24, 20240.40000.40000.40000.40000.4000-
Jun 21, 20240.40000.40000.40000.40000.4000-
Jun 20, 20240.40000.40000.40000.40000.4000-
Jun 19, 20240.40000.40000.40000.40000.4000-
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.40000.40000.40000.40000.4000-
Jun 14, 20240.38600.38600.38600.38600.3860-
Jun 13, 20240.37800.37800.37800.37800.3780-
Jun 12, 20240.39200.39200.39200.39200.3920-
Jun 11, 20240.40800.40800.40800.40800.4080-
Jun 10, 20240.40800.40800.40800.40800.4080-
Jun 7, 20240.40800.40800.40800.40800.4080-
Jun 6, 20240.40600.40600.40600.40600.4060-
Jun 5, 20240.47000.47000.40600.40600.4060250
Jun 4, 20240.40600.40600.40600.40600.4060-
Jun 3, 20240.40600.40600.40600.40600.4060-
May 31, 20240.45000.45000.45000.45000.4500-
May 30, 20240.41600.45000.41600.45000.4500-
May 29, 20240.41400.41400.41400.41400.4140-
May 28, 20240.41400.41400.41400.41400.4140-
May 27, 20240.42200.42200.42200.42200.4220-
May 24, 20240.42200.42200.42200.42200.4220-
May 23, 20240.42200.42200.42200.42200.4220-
May 22, 20240.42600.42600.42600.42600.4260-
May 21, 20240.42600.42600.42600.42600.4260-
May 20, 20240.42800.42800.42800.42800.4280-
May 17, 20240.39600.39600.39600.39600.3960-
May 16, 20240.41600.41600.41600.41600.4160858
May 15, 20240.42600.42600.42600.42600.4260-
May 14, 20240.40600.40600.40600.40600.4060-
May 13, 20240.40600.40600.40600.40600.4060-
May 10, 20240.39000.47000.39000.47000.4700384
May 9, 20240.38800.38800.38800.38800.3880-
May 8, 20240.37600.37600.37600.37600.3760-
May 7, 20240.37600.37600.37600.37600.3760-
May 6, 20240.37800.37800.37800.37800.3780-
May 3, 20240.37600.37600.37600.37600.3760-
May 2, 20240.37400.37400.37400.37400.3740-
Apr 30, 20240.40800.40800.40800.40800.4080-
Apr 29, 20240.39800.39800.39800.39800.3980-
Apr 26, 20240.36000.48000.36000.48000.480028,400
Apr 25, 20240.36000.36000.36000.36000.3600-
Apr 24, 20240.43200.43200.35200.35200.3520858
Apr 23, 20240.35200.43000.35200.43000.430050
Apr 22, 20240.35000.35000.35000.35000.3500-
Apr 19, 20240.34800.34800.34800.34800.3480-
Apr 18, 20240.35200.35200.35200.35200.3520-
Apr 17, 20240.34600.34600.34600.34600.3460-
Apr 16, 20240.35400.35400.35400.35400.3540-
Apr 15, 20240.35600.35600.35600.35600.3560-
Apr 12, 20240.38600.38600.38600.38600.3860-
Apr 11, 20240.38600.38600.38600.38600.3860-
Apr 10, 20240.38800.38800.38800.38800.3880-
Apr 9, 20240.38600.38600.38600.38600.3860-
Apr 8, 20240.38600.38600.38600.38600.3860-
Apr 5, 20240.38600.38600.38600.38600.3860-
Apr 4, 20240.38600.38600.38600.38600.3860-
Apr 3, 20240.38400.38400.38400.38400.3840-
Apr 2, 20240.38400.38400.38400.38400.3840-
Mar 28, 20240.38200.38200.38200.38200.3820-
Mar 27, 20240.38200.38200.38200.38200.3820-
Mar 26, 20240.38200.38200.38200.38200.3820-
Mar 25, 20240.38200.38200.38200.38200.3820-
Mar 22, 20240.37000.37000.37000.37000.3700-
Mar 21, 20240.37000.37000.37000.37000.3700-
Mar 20, 20240.35400.35400.35400.35400.3540-
Mar 19, 20240.33400.33600.33400.33600.3360200
Mar 18, 20240.33600.33600.33600.33600.3360-
Mar 15, 20240.37400.37400.37400.37400.3740-
Mar 14, 20240.37400.37400.37400.37400.3740-
Mar 13, 20240.37400.37400.37400.37400.3740-
Mar 12, 20240.36600.36600.36600.36600.3660-
Mar 11, 20240.36400.36400.36400.36400.3640-
Mar 8, 20240.36600.36600.36600.36600.3660-
Mar 7, 20240.36400.36400.36400.36400.3640-
Mar 6, 20240.36200.36200.36200.36200.3620-
Mar 5, 20240.36000.36000.36000.36000.3600-
Mar 4, 20240.36000.36000.36000.36000.3600-
Mar 1, 20240.37200.37200.37200.37200.3720-
Feb 29, 20240.37200.37200.37200.37200.3720-
Feb 28, 20240.36000.36000.36000.36000.3600-
Feb 27, 20240.36200.36200.36200.36200.3620-
Feb 26, 20240.36000.36000.36000.36000.3600-
Feb 23, 20240.37600.37600.37600.37600.3760-
Feb 22, 20240.39600.39600.39600.39600.3960-
Feb 21, 20240.40600.40600.40600.40600.4060-