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

05 Sep 2025

LAST: 4.140	CHANGE: 0.08	OPEN: 4.190	HIGH: 4.330	ASK: 0.000	VOLUME: 277K
LAST: 4.140	CHG(%): 1.90	PREV: 4.220	LOW: 4.100	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	4.190	4.330	4.100	4.140	277K
04 Sep 25	4.200	4.230	4.100	4.220	282K
03 Sep 25	4.320	4.340	3.980	4.210	821.5K
02 Sep 25	4.470	4.510	4.302	4.390	364.6K
29 Aug 25	4.450	4.560	4.210	4.450	610.1K
28 Aug 25	4.290	4.530	4.180	4.460	886.9K
27 Aug 25	4.250	4.330	4.070	4.210	542.7K
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

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:	4.28
MA10:	4.29
MA20:	4.36
STO14:	12.70
RSI14:	40.12
WPR14:	-87.10
MTM14:	-0.54
ROC14:	-0.12
ATR:	0.30
Week High:	4.56
Week Low:	3.98
Month High:	4.75
Month Low:	3.88
Volatility:	76.82

RECENT SPLITS

Date	Ratio
08 Jul 2025	2-3

RECENT DIVIDENDS

Date	Amount
25 Aug 2014	$0.06