Almonty Industries Inc.
ALMTFOTCBasic Materials
$4.53
$-0.01(-0.22%)
Market Cap$870330780
P/E Ratio—
52W High$6.27
52W Low$0.675
Almonty Industries Inc. (ALMTF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
almtf · EOD price history · split-adj. · FMP · as of Aug 14, 2025
5-Year High5Y
$6.27
Jul 10, 2025
-27.8% from here
5-Year Low5Y
$0.4665
Sep 28, 2023
+871.1% from low
IPO Priceadj.
$1.55
Jun 17, 2013
+192.3% since IPO
1 Year Ago
$3.56
Jun 9, 2025
+27.2% in 1Y
5 Years Ago
$1.50
Jun 9, 2021
+202.0% in 5Y
10 Years Ago
$0.3564
Jun 9, 2016
+1.2K% in 10Y
Historical Price Data · ALMTF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | $4.59 | $4.72 | $4.52 | $4.71 | $4.71 | 727K | +2.61% |
| Aug 13, 2025 | $4.69 | $4.73 | $4.51 | $4.73 | $4.73 | 768K | +0.85% |
| Aug 12, 2025 | $4.53 | $4.75 | $4.35 | $4.52 | $4.52 | 1.3M | -0.22% |
| Aug 11, 2025 | $4.31 | $4.47 | $4.26 | $4.40 | $4.40 | 988K | +2.09% |
| Aug 8, 2025 | $3.98 | $4.16 | $3.98 | $4.12 | $4.12 | 545K | +3.52% |
| Aug 7, 2025 | $4.08 | $4.13 | $3.88 | $3.98 | $3.98 | 930K | -2.45% |
| Aug 6, 2025 | $4.25 | $4.25 | $4.05 | $4.13 | $4.13 | 529K | -2.82% |
| Aug 5, 2025 | $4.26 | $4.43 | $4.10 | $4.15 | $4.15 | 756K | -2.58% |
| Aug 4, 2025 | $3.96 | $4.19 | $3.90 | $4.16 | $4.16 | 787K | +5.05% |
| Aug 1, 2025 | $3.90 | $3.93 | $3.64 | $3.76 | $3.76 | 671K | -3.59% |
| Jul 31, 2025 | $3.64 | $3.85 | $3.58 | $3.69 | $3.69 | 1.0M | +1.37% |
| Jul 30, 2025 | $3.41 | $3.80 | $3.30 | $3.50 | $3.50 | 859K | +2.64% |
| Jul 29, 2025 | $3.73 | $3.81 | $3.16 | $3.42 | $3.42 | 2.5M | -8.31% |
| Jul 28, 2025 | $3.86 | $3.92 | $3.55 | $3.59 | $3.59 | 1.5M | -6.99% |
| Jul 25, 2025 | $4.03 | $4.08 | $3.90 | $3.93 | $3.93 | 1.6M | -2.48% |
| Jul 24, 2025 | $4.41 | $4.52 | $4.22 | $4.44 | $4.44 | 2.0M | +0.68% |
| Jul 23, 2025 | $4.50 | $4.52 | $4.39 | $4.51 | $4.51 | 994K | +0.22% |
| Jul 22, 2025 | $4.54 | $4.64 | $4.34 | $4.50 | $4.50 | 708K | -0.88% |
| Jul 21, 2025 | $4.50 | $4.67 | $4.42 | $4.52 | $4.52 | 1.2M | +0.44% |
| Jul 18, 2025 | $4.43 | $4.60 | $4.36 | $4.53 | $4.53 | 879K | +2.26% |
Showing 1–20 of 1,043 records
Annual Stock Price Performance · ALMTF
Jan 1 → Dec 31 · 5 years2025+390.6%$0.96 → $4.71
+390.6%
2024+53.1%$0.61 → $0.94
+53.1%
2023-19.2%$0.76 → $0.61
-19.2%
2022-20.3%$0.96 → $0.76
-20.3%
2021-22.8%$1.36 → $1.05
-22.8%
Best Year2025 · +390.6%
Worst Year2021 · -22.8%
Positive Years2 / 5
Avg Annual Return+76.3%
5Y Total Return+246.3%
5Y CAGR~+28.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ALMTF?
If you invested $1,000 in ALMTF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,710
Total Return+1171.0%
CAGR~+28.9% / yr
Profit+$11,710
Based on Jun 9, 2016 · $0.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Almonty Industries Inc. (ALMTF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $4.53. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ALMTF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ALMTF historical stock pricesFMP EOD datasplit-adjusted OHLCV