XNAS
Datos históricos de Almonty Industries Inc.
Almonty Industries Inc. · ALM
$11.94
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:29:04 UTC
- Variación en el periodo
- +53.16%
- Máximo
- US$24.41
- 17 de abril de 2026
- Mínimo
- US$5.44
- 21 de noviembre de 2025
- Volumen medio diario
- 5.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.90 | 11.92 | 11.43 | 11.87 | +2.59% | 6.25 M |
| 8 oct 2026 | 11.80 | 12.22 | 11.23 | 11.57 | −4.38% | 9.16 M |
| 7 oct 2026 | 12.56 | 12.63 | 12.01 | 12.10 | −7.21% | 4.86 M |
| 6 oct 2026 | 13.52 | 13.58 | 12.96 | 13.04 | −3.55% | 4.89 M |
| 5 oct 2026 | 13.23 | 13.67 | 12.95 | 13.52 | +0.90% | 3.88 M |
| 2 oct 2026 | 13.20 | 13.77 | 13.19 | 13.40 | +1.67% | 5.73 M |
| 1 oct 2026 | 12.97 | 13.36 | 12.76 | 13.18 | +0.15% | 6.61 M |
| 30 sep 2026 | 13.22 | 13.73 | 12.97 | 13.16 | −0.23% | 3.52 M |
| 29 sep 2026 | 13.75 | 13.75 | 12.74 | 13.19 | −0.15% | 6.54 M |
| 28 sep 2026 | 13.21 | 13.62 | 13.02 | 13.21 | −3.72% | 4.59 M |
| 25 sep 2026 | 12.83 | 14.07 | 12.77 | 13.72 | +10.65% | 11.52 M |
| 24 sep 2026 | 12.97 | 13.17 | 12.37 | 12.40 | −8.96% | 6.8 M |
| 23 sep 2026 | 13.79 | 13.97 | 13.40 | 13.62 | −5.09% | 4.82 M |
| 22 sep 2026 | 14.49 | 14.49 | 13.86 | 14.35 | −2.11% | 6.2 M |
| 21 sep 2026 | 14.63 | 15.23 | 14.11 | 14.66 | +5.92% | 6.12 M |
| 18 sep 2026 | 14.32 | 14.59 | 13.68 | 13.84 | −2.05% | 7.86 M |
| 17 sep 2026 | 14.05 | 14.26 | 13.83 | 14.13 | +4.90% | 5.84 M |
| 16 sep 2026 | 14.33 | 14.41 | 13.25 | 13.47 | −4.06% | 5.27 M |
| 15 sep 2026 | 14.68 | 15.25 | 14.01 | 14.04 | −4.49% | 4.8 M |
| 14 sep 2026 | 15.68 | 15.68 | 14.65 | 14.70 | −5.10% | 6.55 M |
| 11 sep 2026 | 17.06 | 17.10 | 14.94 | 15.49 | −6.52% | 11.18 M |
| 10 sep 2026 | 17.71 | 17.71 | 16.45 | 16.57 | −9.60% | 6.17 M |
| 9 sep 2026 | 19.00 | 19.17 | 18.20 | 18.33 | −4.13% | 4.44 M |
| 8 sep 2026 | 17.72 | 19.45 | 17.46 | 19.12 | +8.82% | 10.31 M |
| 4 sep 2026 | 17.59 | 17.93 | 17.05 | 17.57 | −1.51% | 5.97 M |
| 3 sep 2026 | 17.97 | 18.00 | 17.05 | 17.84 | +0.85% | 6.02 M |
| 2 sep 2026 | 18.04 | 18.04 | 16.62 | 17.69 | +0.31% | 9.8 M |
| 1 sep 2026 | 17.24 | 18.13 | 16.84 | 17.64 | −0.93% | 7.26 M |
| 31 ago 2026 | 18.19 | 18.40 | 17.42 | 17.80 | −1.33% | 4.86 M |
| 28 ago 2026 | 18.89 | 19.00 | 17.89 | 18.04 | −4.50% | 3.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.