NASDAQ, ALM End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ALM: Almonty Industries Inc

26 Aug 2025

LAST: 4.280	CHANGE: 0.01	OPEN: 4.220	HIGH: 4.370	ASK: 0.000	VOLUME: 684.7K
LAST: 4.280	CHG(%): 0.23	PREV: 4.290	LOW: 4.030	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	4.220	4.370	4.030	4.280	684.7K
25 Aug 25	4.080	4.290	3.970	4.290	818.6K
22 Aug 25	4.150	4.330	4.150	4.280	516.1K
21 Aug 25	4.280	4.310	4.170	4.280	541K
20 Aug 25	4.300	4.430	4.170	4.200	1.13M
19 Aug 25	4.420	4.520	4.000	4.060	1.26M
18 Aug 25	4.530	4.690	4.440	4.680	418.8K
15 Aug 25	4.600	4.700	4.230	4.480	1.12M
14 Aug 25	4.590	4.720	4.520	4.710	727.3K
13 Aug 25	4.690	4.730	4.510	4.730	768.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.27
MA10:	4.40
MA20:	4.22
STO9:	33.33
STO14:	38.96
RSI14:	53.39
WPR14:	-60.00
MTM14:	0.30
ROC14:	0.08
ATR:	0.31
Week High:	4.52
Week Low:	3.97
Month High:	4.75
Month Low:	3.16

RECENT DIVIDENDS

Date	Amount
25 Aug 2014	$0.06