Almonty Industries Inc Historical Data - AII | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Almonty Industries Inc (AII)
Almonty Industries Inc (AII) Historical

Almonty Industries Inc (AII)

0.62

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.6393442623	0.61	0.62	0.59	114558	0.60919634	CS
4	0	0	0.62	0.62	0.58	78475	0.60910206	CS
12	-0.08	-11.4285714286	0.7	0.7	0.58	83224	0.61430322	CS
26	0.11	21.568627451	0.51	0.72	0.485	64606	0.59324954	CS
52	-0.03	-4.61538461538	0.65	0.72	0.42	60666	0.56789845	CS
156	-0.5	-44.6428571429	1.12	1.27	0.42	57041	0.76802555	CS
260	-0.45	-42.0560747664	1.07	1.3	0.28	67762	0.73488436	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	0.62	0	0.00	0.62	0.62	0.61	117177
1713908400	0.62	0.01	1.64	0.61	0.62	0.61	105790
1713822000	0.61	0.02	3.39	0.61	0.61	0.6	133324
1713562800	0.59	-0.02	-3.28	0.6	0.6	0.59	134500
1713476400	0.61	0	0.00	0.61	0.61	0.6	82000
1713390000	0.61	0.02	3.39	0.59	0.61	0.58	70600
1713303600	0.59	-0.02	-3.28	0.61	0.61	0.58	74000
1713217200	0.61	0	0.00	0.61	0.62	0.6	55641
1712958000	0.61	0	0.00	0.61	0.62	0.6	54100
1712871600	0.61	-0.01	-1.61	0.61	0.62	0.61	49200
1712785200	0.62	0.01	1.64	0.61	0.62	0.61	123550
1712698800	0.61	-0.01	-1.61	0.61	0.62	0.61	79440
1712612400	0.62	0.01	1.64	0.61	0.62	0.61	12015
1712353200	0.61	0	0.00	0.62	0.62	0.6	51300
1712266800	0.61	0.01	1.67	0.61	0.61	0.6	55200
1712180400	0.6	0	0.00	0.61	0.61	0.6	54500
1712094000	0.6	-0.02	-3.23	0.62	0.62	0.6	72916
1712007600	0.62	0.01	1.64	0.62	0.62	0.62	52000
1711662000	0.61	-0.01	-1.61	0.62	0.62	0.6	113765
1711575600	0.62	0	0.00	0.61	0.62	0.61	69405
1711489200	0.62	0	0.00	0.62	0.62	0.62	109500
1711402800	0.62	0	0.00	0.63	0.63	0.62	10640
1711143600	0.62	0	0.00	0.62	0.63	0.62	49000
1711057200	0.62	0	0.00	0.6	0.63	0.6	88674
1710970800	0.62	0.02	3.33	0.6	0.62	0.6	45565
1710884400	0.6	0.02	3.45	0.59	0.6	0.59	24013
1710798000	0.58	-0.01	-1.69	0.59	0.59	0.58	236356
1710538800	0.59	0.01	1.72	0.58	0.59	0.58	173137
1710452400	0.58	-0.03	-4.92	0.61	0.61	0.58	86550
1710366000	0.61	0	0.00	0.61	0.61	0.6	106900
1710279600	0.61	0	0.00	0.61	0.61	0.61	61000
1710193200	0.61	0	0.00	0.6	0.61	0.6	188500
1709937600	0.61	0	0.00	0.61	0.61	0.6	69500
1709851200	0.61	0	0.00	0.61	0.61	0.61	4000
1709764800	0.61	0	0.00	0.61	0.61	0.6	68142
1709678400	0.61	-0.01	-1.61	0.62	0.62	0.6	12750
1709592000	0.62	0.01	1.64	0.62	0.62	0.62	45500
1709332800	0.61	0	0.00	0.62	0.62	0.61	10000
1709246400	0.61	-0.01	-1.61	0.62	0.62	0.61	14696
1709160000	0.62	0.01	1.64	0.61	0.62	0.61	56000
1709073600	0.61	-0.01	-1.61	0.61	0.61	0.6	35500
1708987200	0.62	0.01	1.64	0.61	0.62	0.61	81552
1708728000	0.61	0	0.00	0.61	0.63	0.61	36500
1708641600	0.61	-0.04	-6.15	0.62	0.62	0.61	118158
1708555200	0.65	-0.01	-1.52	0.64	0.65	0.63	221400
1708468800	0.66	0.06	10.00	0.63	0.6899999	0.63	204449
1708123200	0.6	0.01	1.69	0.59	0.6	0.59	100300
1708036800	0.59	-0.01	-1.67	0.6	0.6	0.59	68039
1707950400	0.6	0.01	1.69	0.6	0.62	0.6	49000
1707864000	0.59	-0.01	-1.67	0.6	0.61	0.58	176300
1707777600	0.6	-0.01	-1.64	0.62	0.62	0.59	189739
1707518400	0.61	-0.03	-4.69	0.64	0.64	0.6	65700
1707432000	0.64	0.01	1.59	0.63	0.65	0.63	73435
1707345600	0.63	-0.01	-1.56	0.64	0.65	0.63	46700
1707259200	0.64	0	0.00	0.64	0.66	0.63	96100
1707172800	0.64	-0.04	-5.88	0.68	0.68	0.63	97700
1706913600	0.68	0	0.00	0.68	0.68	0.66	45002
1706827200	0.68	-0.02	-2.86	0.7	0.7	0.65	100566
1706740800	0.7	0.06	9.37	0.65	0.72	0.65	90840
1706654400	0.64	-0.03	-4.48	0.64	0.65	0.64	24455
1706568000	0.67	0.06	9.84	0.6	0.7	0.59	113400
1706308800	0.61	0.03	5.17	0.58	0.63	0.58	46000
1706222400	0.58	0	0.00	0.58	0.58	0.58	83980

Almonty Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions