NASDAQ:ALM

Almonty Industries . Common Shares Trust Price (Quote)

etoro logo Buy ALM
*Your capital is at risk
$16.31
-4.37 (-21.13%)
At Close: Jun 05, 2026

Range Low Price High Price Comment
30 days $16.29 $22.30 Friday, 5th Jun 2026 ALM stock ended at $16.31. This is 21.13% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 10.50% from a day low at $16.29 to a day high of $18.00.
90 days $13.52 $24.41
52 weeks $3.16 $24.41

Historical Almonty Industries Inc. Common Shares prices

Date Open High Low Close Volume
Jun 05, 2026 $17.77 $18.00 $16.29 $16.31 17 157 864
Jun 04, 2026 $19.56 $21.24 $19.38 $20.68 3 133 347
Jun 03, 2026 $20.50 $21.00 $19.82 $19.96 2 140 636
Jun 02, 2026 $19.31 $21.00 $18.60 $20.65 5 512 921
Jun 01, 2026 $19.04 $19.99 $18.95 $19.05 3 187 375
May 29, 2026 $20.71 $20.95 $19.52 $19.66 4 381 547
May 28, 2026 $20.33 $20.84 $19.67 $20.70 4 130 536
May 27, 2026 $19.27 $20.69 $18.93 $20.33 4 567 921
May 26, 2026 $19.29 $19.86 $18.96 $19.77 4 011 193
May 22, 2026 $18.96 $19.06 $18.10 $18.66 2 830 299
May 21, 2026 $17.63 $18.84 $17.49 $18.79 2 649 147
May 20, 2026 $18.02 $18.69 $17.38 $17.64 4 565 917
May 19, 2026 $17.06 $17.29 $16.98 $17.22 3 667 455
May 18, 2026 $18.16 $18.25 $17.10 $17.30 3 563 233
May 15, 2026 $17.80 $17.98 $17.28 $17.45 3 535 295
May 14, 2026 $19.53 $19.64 $17.91 $18.35 6 173 419
May 13, 2026 $21.67 $22.30 $19.46 $19.53 5 501 512
May 12, 2026 $20.51 $22.17 $19.73 $22.12 4 972 703
May 11, 2026 $20.08 $21.40 $19.92 $20.92 5 670 253
May 08, 2026 $20.32 $20.37 $18.88 $19.68 4 810 955
May 07, 2026 $21.04 $21.36 $19.55 $19.82 4 648 275
May 06, 2026 $20.65 $21.55 $20.14 $21.36 4 630 731
May 05, 2026 $20.05 $20.54 $19.73 $20.03 2 944 442
May 04, 2026 $21.00 $21.10 $19.27 $19.54 4 644 531
May 01, 2026 $21.63 $21.63 $20.23 $20.60 3 366 301

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ALM stock historical prices to predict future price movements?
Trend Analysis: Examine the ALM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ALM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
4.09% May 06
GLBE
$31.61
1.65% May 05
SAP
$172.39
7.18% May 05
FIZZ
$34.11
7.04% May 01
ADBE
$243.57
3.23% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE