ALM
Almonty Industries Inc. Common Shares$20.43
LiveJun 03, 2026
Market cap
$5.73B
52w range
3.16 – 24.41
P / E
—
EPS
—
Volume
1.18M
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on Almonty Industries Inc. Common Shares’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 19.22 | 21.00 | 18.60 | 20.65 | 20.65 | 20.65 | 0.00% | 5,626,682 |
| Jun 01, 2026 | 19.01 | 19.99 | 18.95 | 19.05 | 19.05 | 19.05 | 0.00% | 3,277,200 |
| May 29, 2026 | 20.71 | 20.95 | 19.52 | 19.66 | 19.66 | 19.66 | 0.00% | 4,548,368 |
| May 28, 2026 | 20.33 | 20.85 | 19.67 | 20.70 | 20.70 | 20.70 | 0.00% | 4,345,342 |
| May 27, 2026 | 19.27 | 20.69 | 18.93 | 20.33 | 20.33 | 20.33 | 0.00% | 4,644,679 |
| May 26, 2026 | 19.29 | 19.86 | 18.96 | 19.77 | 19.77 | 19.77 | 0.00% | 4,063,251 |
| May 22, 2026 | 18.95 | 19.09 | 18.10 | 18.66 | 18.66 | 18.66 | 0.00% | 2,871,925 |
| May 21, 2026 | 17.60 | 18.84 | 17.49 | 18.79 | 18.79 | 18.79 | 0.00% | 2,681,520 |
| May 20, 2026 | 17.92 | 18.69 | 17.38 | 17.64 | 17.64 | 17.64 | 0.00% | 4,674,900 |
| May 19, 2026 | 17.10 | 17.29 | 16.18 | 17.22 | 17.22 | 17.22 | 0.00% | 3,786,400 |
| May 18, 2026 | 18.16 | 18.25 | 17.10 | 17.30 | 17.30 | 17.30 | 0.00% | 3,627,034 |
| May 15, 2026 | 17.76 | 17.98 | 17.28 | 17.45 | 17.45 | 17.45 | 0.00% | 3,551,200 |
| May 14, 2026 | 19.61 | 19.64 | 17.91 | 18.35 | 18.35 | 18.35 | 0.00% | 6,202,839 |
| May 13, 2026 | 21.67 | 22.30 | 19.45 | 19.53 | 19.53 | 19.53 | 0.00% | 5,516,742 |
| May 12, 2026 | 20.61 | 22.18 | 19.73 | 22.12 | 22.12 | 22.12 | 0.00% | 5,014,021 |
| May 11, 2026 | 20.08 | 21.40 | 19.92 | 20.92 | 20.92 | 20.92 | 0.00% | 5,778,918 |
| May 08, 2026 | 20.32 | 20.37 | 18.88 | 19.68 | 19.68 | 19.68 | 0.00% | 4,940,441 |
| May 07, 2026 | 21.04 | 21.36 | 19.55 | 19.82 | 19.82 | 19.82 | 0.00% | 4,862,400 |
| Apr 10, 2026 | 17.79 | 18.35 | 17.53 | 17.88 | 17.88 | 17.88 | 0.00% | 2,586,540 |
| Apr 09, 2026 | 17.27 | 18.01 | 17.08 | 17.63 | 17.63 | 17.63 | 0.00% | 3,461,627 |
| Apr 08, 2026 | 17.25 | 17.71 | 16.52 | 17.63 | 17.63 | 17.63 | 0.00% | 5,923,000 |
| Apr 07, 2026 | 16.63 | 16.73 | 15.46 | 15.99 | 15.99 | 15.99 | 0.00% | 4,462,215 |
| Apr 06, 2026 | 15.62 | 16.96 | 15.44 | 16.63 | 16.63 | 16.63 | 0.00% | 6,616,308 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.