Almonty Industries Stock Price History
NASDAQ: ALMBasic MaterialsOther Metals and MineralsUSD
11.87+0.30 (+2.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALM price history at a glance
The price history for Almonty Industries (ALM) on this page begins on June 17, 2013, when the stock closed at $0.2317; it most recently closed at $11.87 on October 5, 2026. The highest price in this record is $24.41, reached on April 13, 2026; the latest close is 51.4% below that peak. Across the 12 complete calendar years in the table, ALM finished higher in 6 and lower in 6. Its best year was 2025 (+442.5%) and its worst was 2015 (-66.0%).
Over roughly 13 years the share price changed +5023.0%, a 34.4% compound annual price return (excluding dividends). In the last 12 months alone, ALM has gained 51.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $24.41
- Date of high
- Apr 13, 2026
- Low since 2013
- $0.1912
- Date of low
- Jun 24, 2013
- 52-week high
- $24.41
- 52-week low
- $5.44
- Last close
- $11.87
ALM returns
1 week
-11.42%
1 month
-35.24%
3 months
-28.54%
6 months
-33.61%
Year to date
+34.73%
1 year
+51.60%
3 years
+1042.72%
5 years
+604.41%
ALM price return, excluding dividends.
ALM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.87 | +34.89% |
| 2025 | 8.80 | +442.47% |
| 2024 | 1.62 | +76.71% |
| 2023 | 0.918 | -19.69% |
| 2022 | 1.14 | -27.74% |
| 2021 | 1.58 | +40.60% |
| 2020 | 1.13 | +49.24% |
| 2019 | 0.7538 | -27.01% |
| 2018 | 1.03 | +1.77% |
| 2017 | 1.01 | +139.91% |
| 2016 | 0.423 | -9.19% |
| 2015 | 0.4658 | -65.95% |
| 2014 | 1.37 | -37.83% |
| 2013* | 2.20 | +849.72% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ALM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.90 | 11.92 | 11.43 | 11.87 | +2.59% | |
| 11.80 | 12.22 | 11.23 | 11.57 | -4.38% | |
| 12.56 | 12.63 | 12.01 | 12.10 | -7.21% | |
| 13.52 | 13.58 | 12.96 | 13.04 | -3.55% | |
| 13.23 | 13.67 | 12.95 | 13.52 | +0.90% | |
| 13.20 | 13.77 | 13.19 | 13.40 | +1.67% | |
| 12.97 | 13.36 | 12.76 | 13.18 | +0.15% | |
| 13.22 | 13.73 | 12.97 | 13.16 | -0.23% | |
| 13.75 | 13.75 | 12.74 | 13.19 | -0.15% | |
| 13.21 | 13.62 | 13.02 | 13.21 | -3.72% | |
| 12.83 | 14.07 | 12.77 | 13.72 | +10.65% | |
| 12.97 | 13.17 | 12.37 | 12.40 | -8.96% | |
| 13.79 | 13.97 | 13.40 | 13.62 | -5.09% | |
| 14.49 | 14.49 | 13.86 | 14.35 | -2.11% | |
| 14.63 | 15.23 | 14.11 | 14.66 | +5.92% | |
| 14.32 | 14.59 | 13.68 | 13.84 | -2.05% | |
| 14.05 | 14.26 | 13.83 | 14.13 | +4.90% | |
| 14.33 | 14.41 | 13.25 | 13.47 | -4.06% | |
| 14.68 | 15.25 | 14.01 | 14.04 | -4.49% | |
| 15.68 | 15.68 | 14.65 | 14.70 | -5.10% | |
| 17.06 | 17.10 | 14.94 | 15.49 | -6.52% | |
| 17.71 | 17.71 | 16.45 | 16.57 | -9.60% | |
| 19.00 | 19.17 | 18.20 | 18.33 | -4.13% | |
| 17.72 | 19.45 | 17.46 | 19.12 | +8.82% | |
| 17.59 | 17.93 | 17.05 | 17.57 | -1.51% | |
| 17.97 | 18.00 | 17.05 | 17.84 | +0.85% | |
| 18.04 | 18.04 | 16.62 | 17.69 | +0.31% | |
| 17.24 | 18.13 | 16.84 | 17.64 | -0.93% | |
| 18.19 | 18.40 | 17.42 | 17.80 | -1.33% | |
| 18.89 | 19.00 | 17.89 | 18.04 | -4.50% | |
| 18.05 | 19.05 | 17.90 | 18.89 | +3.56% | |
| 18.61 | 18.86 | 18.10 | 18.24 | -3.65% | |
| 18.29 | 19.00 | 17.80 | 18.93 | +3.56% | |
| 18.70 | 18.75 | 17.92 | 18.28 | -1.24% | |
| 18.00 | 19.06 | 18.00 | 18.51 | +4.64% | |
| 15.81 | 17.76 | 15.75 | 17.69 | +9.33% | |
| 16.05 | 16.29 | 15.64 | 16.18 | +3.72% | |
| 15.78 | 16.15 | 15.26 | 15.60 | -4.65% | |
| 16.20 | 16.86 | 15.86 | 16.36 | +8.42% | |
| 14.03 | 15.47 | 14.01 | 15.09 | +8.95% | |
| 14.00 | 14.35 | 13.66 | 13.85 | -3.62% | |
| 13.97 | 14.67 | 13.06 | 14.37 | +8.13% | |
| 13.70 | 13.76 | 12.67 | 13.29 | -2.99% | |
| 14.62 | 14.62 | 13.66 | 13.70 | -3.39% | |
| 13.89 | 14.22 | 13.07 | 14.18 | +5.66% | |
| 13.45 | 14.04 | 13.33 | 13.42 | +0.83% | |
| 13.66 | 14.17 | 13.30 | 13.31 | +0.23% | |
| 13.10 | 13.53 | 12.85 | 13.28 | +5.73% | |
| 11.25 | 12.78 | 10.83 | 12.56 | +13.56% | |
| 12.23 | 12.34 | 11.04 | 11.06 | -5.23% | |
| 11.34 | 11.82 | 10.96 | 11.67 | +6.58% | |
| 11.61 | 11.64 | 10.74 | 10.95 | -10.47% | |
| 12.86 | 12.97 | 11.50 | 12.23 | -8.39% | |
| 13.73 | 13.80 | 12.52 | 13.35 | +0.07% | |
| 14.25 | 14.25 | 13.18 | 13.34 | -5.92% | |
| 13.99 | 14.46 | 13.76 | 14.18 | -0.77% | |
| 15.00 | 15.28 | 14.20 | 14.29 | -4.73% | |
| 14.50 | 15.17 | 14.29 | 15.00 | +7.68% | |
| 14.00 | 14.35 | 13.67 | 13.93 | +1.16% | |
| 12.80 | 14.12 | 12.45 | 13.77 | +4.52% | |
| 13.59 | 13.77 | 13.01 | 13.18 | -5.96% | |
| 15.67 | 16.03 | 13.75 | 14.01 | -11.27% | |
| 15.90 | 16.13 | 15.61 | 15.79 | +5.16% | |
| 16.08 | 16.26 | 14.68 | 15.02 | -9.60% | |
| 15.01 | 16.81 | 14.90 | 16.61 | +12.99% | |
| 15.40 | 15.48 | 14.63 | 14.70 | -1.67% | |
| 14.71 | 15.17 | 14.30 | 14.95 | -1.64% | |
| 15.75 | 15.82 | 14.74 | 15.20 | -6.23% | |
| 16.01 | 16.88 | 15.76 | 16.21 | +3.18% | |
| 16.43 | 17.40 | 15.30 | 15.71 | -1.50% | |
| 16.76 | 17.01 | 15.91 | 15.95 | -3.68% | |
| 16.32 | 16.86 | 16.05 | 16.56 | +2.60% | |
| 16.27 | 16.37 | 15.66 | 16.14 | -0.86% | |
| 16.09 | 16.72 | 15.86 | 16.28 | -1.03% | |
| 16.79 | 17.07 | 15.99 | 16.45 | -0.06% | |
| 17.50 | 17.74 | 16.34 | 16.46 | -9.51% | |
| 17.50 | 18.81 | 17.10 | 18.19 | -2.52% | |
| 19.12 | 19.64 | 18.65 | 18.66 | -0.80% | |
| 18.66 | 18.96 | 17.82 | 18.81 | +2.90% | |
| 18.51 | 19.17 | 18.21 | 18.28 | -1.56% | |
| 18.10 | 18.79 | 17.67 | 18.57 | +3.40% | |
| 18.44 | 18.91 | 17.00 | 17.96 | +1.58% | |
| 17.36 | 17.91 | 16.88 | 17.68 | +3.57% | |
| 15.48 | 17.12 | 15.48 | 17.07 | +11.57% | |
| 15.60 | 16.00 | 15.11 | 15.30 | -4.20% | |
| 16.50 | 16.89 | 14.70 | 15.97 | -2.92% | |
| 17.36 | 17.48 | 16.09 | 16.45 | +0.86% | |
| 17.77 | 18.00 | 16.29 | 16.31 | -21.13% | |
| 19.56 | 21.24 | 19.38 | 20.68 | +3.61% | |
| 20.39 | 21.00 | 19.82 | 19.96 | -3.34% | |
| 19.22 | 21.00 | 18.60 | 20.65 | +8.40% | |
| 19.01 | 19.99 | 18.95 | 19.05 | -3.10% | |
| 20.71 | 20.95 | 19.52 | 19.66 | -5.02% | |
| 20.33 | 20.85 | 19.67 | 20.70 | +1.82% | |
| 19.27 | 20.69 | 18.93 | 20.33 | +2.83% | |
| 19.29 | 19.86 | 18.96 | 19.77 | +5.95% | |
| 18.95 | 19.09 | 18.10 | 18.66 | -0.69% | |
| 17.60 | 18.84 | 17.49 | 18.79 | +6.52% | |
| 17.92 | 18.69 | 17.38 | 17.64 | +2.44% | |
| 17.10 | 17.29 | 16.18 | 17.22 | -0.46% | |
| 18.16 | 18.25 | 17.10 | 17.30 | -0.86% | |
| 17.76 | 17.98 | 17.28 | 17.45 | -4.88% | |
| 19.61 | 19.64 | 17.91 | 18.35 | -6.07% | |
| 21.67 | 22.30 | 19.46 | 19.53 | -11.71% | |
| 20.61 | 22.18 | 19.73 | 22.12 | +5.74% | |
| 20.08 | 21.40 | 19.92 | 20.92 | +6.30% | |
| 20.32 | 20.37 | 18.88 | 19.68 | -0.71% | |
| 21.04 | 21.36 | 19.55 | 19.82 | -7.21% | |
| 20.69 | 21.55 | 20.14 | 21.36 | +6.64% | |
| 20.05 | 20.54 | 19.73 | 20.03 | +2.51% | |
| 21.02 | 21.10 | 19.26 | 19.54 | -5.15% | |
| 21.64 | 21.65 | 20.23 | 20.60 | -4.98% | |
| 20.08 | 21.77 | 19.86 | 21.68 | +9.66% | |
| 20.40 | 20.47 | 19.08 | 19.77 | -4.81% | |
| 20.98 | 21.36 | 19.83 | 20.77 | -3.35% | |
| 21.53 | 21.75 | 20.49 | 21.49 | -1.96% | |
| 22.44 | 22.49 | 21.57 | 21.92 | -0.72% | |
| 23.06 | 23.87 | 21.19 | 22.08 | -5.36% | |
| 22.64 | 23.75 | 22.48 | 23.33 | +6.34% | |
| 23.34 | 23.75 | 21.64 | 21.94 | -6.12% | |
| 23.04 | 23.96 | 22.80 | 23.37 | -0.21% | |
| 22.70 | 24.41 | 22.70 | 23.42 | +2.85% | |
| 20.58 | 23.35 | 20.00 | 22.77 | +8.43% | |
| 21.52 | 22.54 | 20.36 | 21.00 | -3.67% | |
| 20.70 | 21.83 | 20.23 | 21.80 | +5.72% | |
| 17.56 | 20.69 | 17.40 | 20.62 | +15.32% | |
| 17.79 | 18.35 | 17.53 | 17.88 | +1.42% | |
| 17.27 | 18.01 | 17.08 | 17.63 | 0.00% | |
| 17.25 | 17.71 | 16.52 | 17.63 | +10.26% | |
| 16.63 | 16.73 | 15.46 | 15.99 | -3.85% | |
| 15.62 | 16.96 | 15.44 | 16.63 | +8.27% | |
| 14.23 | 15.64 | 14.00 | 15.36 | +2.26% | |
| 14.99 | 15.44 | 14.54 | 15.02 | +3.73% | |
| 13.56 | 14.64 | 13.52 | 14.48 | +5.16% | |
| 15.05 | 15.33 | 13.52 | 13.77 | -7.65% | |
| 14.51 | 15.40 | 14.40 | 14.91 | +1.57% | |
| 15.65 | 15.66 | 14.34 | 14.68 | -10.16% | |
| 14.99 | 16.38 | 14.92 | 16.34 | +10.97% | |
| 16.19 | 16.25 | 14.62 | 14.73 | -13.02% | |
| 16.33 | 17.52 | 15.82 | 16.93 | +4.51% | |
| 17.76 | 18.10 | 15.91 | 16.20 | -5.70% | |
| 15.57 | 17.39 | 15.21 | 17.18 | -3.37% | |
| 18.16 | 18.39 | 17.41 | 17.78 | -2.09% | |
| 18.31 | 18.85 | 17.15 | 18.16 | -5.86% | |
| 20.70 | 21.50 | 19.00 | 19.29 | -1.96% | |
| 20.62 | 20.77 | 18.95 | 19.68 | -6.58% | |
| 21.91 | 21.95 | 20.36 | 21.06 | -5.48% | |
| 20.81 | 22.55 | 20.60 | 22.28 | +4.65% | |
| 19.94 | 22.15 | 19.89 | 21.29 | +8.07% | |
| 18.00 | 19.75 | 17.68 | 19.70 | +5.24% | |
| 18.80 | 19.65 | 18.14 | 18.72 | -3.01% | |
| 20.02 | 20.63 | 18.03 | 19.30 | -1.28% | |
| 19.47 | 19.80 | 18.83 | 19.55 | +1.03% | |
| 17.94 | 19.75 | 16.86 | 19.35 | -6.61% | |
| 19.20 | 20.88 | 19.14 | 20.72 | +12.67% | |
| 17.73 | 18.51 | 17.60 | 18.39 | +3.08% | |
| 16.85 | 17.84 | 16.71 | 17.84 | +6.83% | |
| 17.00 | 17.31 | 16.48 | 16.70 | +0.72% | |
| 15.45 | 17.12 | 15.33 | 16.58 | +7.18% | |
| 14.70 | 15.48 | 14.44 | 15.47 | +4.95% | |
| 14.49 | 15.22 | 14.30 | 14.74 | +1.10% | |
| 14.27 | 14.63 | 13.80 | 14.58 | +0.48% | |
| 13.31 | 14.63 | 13.17 | 14.51 | +7.24% | |
| 13.77 | 13.81 | 12.80 | 13.53 | -2.24% | |
| 12.87 | 14.09 | 12.56 | 13.84 | +8.38% | |
| 13.82 | 13.82 | 12.30 | 12.77 | -9.94% | |
| 14.65 | 14.88 | 13.21 | 14.18 | +0.14% | |
| 14.85 | 14.85 | 14.15 | 14.16 | -4.52% | |
| 14.21 | 14.92 | 13.93 | 14.83 | +5.18% | |
| 13.20 | 14.14 | 13.20 | 14.10 | +11.02% | |
| 12.81 | 13.84 | 12.68 | 12.70 | -4.94% | |
| 13.10 | 13.82 | 12.61 | 13.36 | -0.22% | |
| 11.83 | 13.60 | 11.73 | 13.39 | +17.97% | |
| 11.43 | 12.38 | 11.05 | 11.35 | +0.53% | |
| 10.92 | 11.76 | 10.84 | 11.29 | -1.31% | |
| 11.90 | 11.95 | 10.93 | 11.44 | -5.53% | |
| 11.34 | 12.18 | 11.29 | 12.11 | +9.10% | |
| 11.62 | 11.65 | 10.56 | 11.10 | -4.15% | |
| 11.85 | 12.98 | 11.54 | 11.58 | +4.14% | |
| 10.68 | 11.24 | 10.62 | 11.12 | +6.21% | |
| 10.20 | 10.71 | 10.01 | 10.47 | +3.25% | |
| 9.69 | 10.29 | 9.54 | 10.14 | +7.42% | |
| 8.30 | 9.46 | 8.28 | 9.44 | +8.88% | |
| 8.81 | 9.03 | 8.60 | 8.67 | -3.67% | |
| 8.90 | 9.08 | 8.54 | 9.00 | -0.33% | |
| 8.97 | 9.13 | 8.63 | 9.03 | -0.66% | |
| 9.24 | 9.30 | 9.06 | 9.09 | 0.00% | |
| 8.89 | 9.10 | 8.71 | 9.09 | +5.33% | |
| 9.31 | 9.37 | 8.38 | 8.63 | -7.30% | |
| 9.66 | 9.66 | 9.25 | 9.31 | -2.10% | |
| 9.51 | 9.62 | 9.19 | 9.51 | -2.36% | |
| 9.60 | 9.97 | 9.52 | 9.74 | +1.35% | |
| 8.90 | 9.64 | 8.77 | 9.61 | +9.20% | |
| 8.78 | 8.93 | 8.56 | 8.80 | -0.11% | |
| 8.82 | 8.91 | 8.73 | 8.81 | -0.90% | |
| 9.31 | 9.35 | 8.88 | 8.89 | -4.00% | |
| 9.21 | 9.50 | 9.00 | 9.26 | -2.22% | |
| 9.58 | 9.58 | 9.21 | 9.47 | +0.32% | |
| 8.95 | 9.52 | 8.85 | 9.44 | +6.79% | |
| 8.71 | 8.85 | 8.57 | 8.84 | 0.00% | |
| 8.62 | 8.97 | 8.58 | 8.84 | +4.49% | |
| 8.48 | 8.99 | 8.23 | 8.46 | +1.32% | |
| 7.96 | 8.63 | 7.90 | 8.35 | +6.64% | |
| 8.09 | 8.55 | 7.80 | 7.83 | -1.88% | |
| 7.26 | 8.00 | 7.26 | 7.98 | +9.17% | |
| 6.93 | 7.48 | 6.93 | 7.31 | +8.14% | |
| 6.90 | 6.99 | 6.64 | 6.76 | +0.60% | |
| 6.78 | 6.86 | 6.40 | 6.72 | -1.18% | |
| 7.03 | 7.06 | 6.58 | 6.80 | -4.09% | |
| 6.84 | 7.15 | 6.60 | 7.09 | -10.25% | |
| 7.46 | 8.17 | 7.44 | 7.90 | +9.12% | |
| 7.31 | 7.34 | 7.01 | 7.24 | +0.56% | |
| 6.67 | 7.24 | 6.57 | 7.20 | +7.78% | |
| 6.77 | 6.82 | 6.40 | 6.68 | -1.91% | |
| 6.44 | 6.96 | 6.31 | 6.81 | +5.91% | |
| 6.85 | 6.89 | 6.17 | 6.43 | -6.27% | |
| 6.55 | 6.86 | 6.48 | 6.86 | +7.52% | |
| 6.25 | 6.51 | 6.14 | 6.38 | +2.90% | |
| 6.18 | 6.47 | 6.01 | 6.20 | +3.68% | |
| 5.70 | 6.03 | 5.65 | 5.98 | +6.98% | |
| 5.50 | 5.70 | 5.44 | 5.59 | -1.06% | |
| 6.32 | 6.42 | 5.65 | 5.65 | -7.83% | |
| 6.17 | 6.55 | 6.07 | 6.13 | +2.17% | |
| 6.35 | 6.47 | 5.87 | 6.00 | -7.55% | |
| 6.63 | 7.06 | 6.44 | 6.49 | -1.52% | |
| 6.58 | 6.94 | 6.48 | 6.59 | -3.65% | |
| 6.91 | 7.18 | 6.74 | 6.84 | -1.58% | |
| 7.07 | 7.27 | 6.93 | 6.95 | -2.93% | |
| 7.12 | 7.21 | 6.86 | 7.16 | +0.14% | |
| 7.25 | 7.35 | 7.08 | 7.15 | +2.14% | |
| 6.36 | 7.04 | 6.27 | 7.00 | +9.20% | |
| 6.16 | 6.53 | 5.94 | 6.41 | +5.43% | |
| 6.20 | 6.34 | 6.02 | 6.08 | -1.94% | |
| 6.07 | 6.31 | 6.03 | 6.20 | -5.20% | |
| 6.76 | 6.79 | 6.23 | 6.54 | -8.27% | |
| 6.97 | 7.16 | 6.81 | 7.13 | +5.47% | |
| 6.70 | 7.04 | 6.64 | 6.76 | -4.65% | |
| 7.81 | 7.85 | 7.01 | 7.09 | -4.58% | |
| 7.27 | 7.54 | 7.02 | 7.43 | +11.23% | |
| 6.40 | 6.85 | 6.17 | 6.68 | -3.88% | |
| 7.71 | 7.79 | 6.84 | 6.95 | -8.79% | |
| 7.81 | 7.98 | 7.55 | 7.62 | -0.91% | |
| 7.59 | 8.13 | 7.31 | 7.69 | -8.23% | |
| 8.31 | 8.46 | 7.68 | 8.38 | -6.89% | |
| 8.78 | 9.06 | 8.11 | 9.00 | +9.49% | |
| 7.67 | 8.26 | 7.37 | 8.22 | -3.41% | |
| 9.68 | 9.91 | 8.46 | 8.51 | -12.18% | |
| 10.41 | 10.68 | 8.54 | 9.69 | -2.71% | |
| 9.50 | 10.27 | 8.51 | 9.96 | +15.28% | |
| 8.20 | 8.85 | 8.19 | 8.64 | +11.48% | |
| 7.56 | 7.80 | 7.52 | 7.75 | -1.02% | |
| 7.99 | 8.08 | 7.64 | 7.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALM chart for longer ranges.