Almonty Industries Inc (AII.AU) — Price History

As of 2026-09-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 40 out of 100 (momentum 45 · quality 36 · valuation 19), as of 2026-11-01.

Almonty mines, processes and ships tungsten concentrate, and it also explores for tin and tungsten deposits. It holds full ownership of mining projects and mines in Canada, Korea, Portugal, Spain and the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AII.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	25.89	25.89	25.89	25.89	+0.00%	0
2026-09-01	25.89	25.89	25.89	25.89	+0.00%	0
2026-08-31	25.89	25.89	25.89	25.89	+0.00%	0
2026-08-28	24.01	26.00	24.01	25.89	+4.44%	55,538
2026-08-27	25.40	25.46	24.79	24.79	-3.54%	45,767
2026-08-26	26.43	26.43	25.70	25.70	+1.78%	28,584
2026-08-25	27.57	27.57	25.05	25.25	-8.68%	40,350
2026-08-24	24.50	27.65	24.50	27.65	+12.86%	38,346
2026-08-21	24.29	24.50	24.15	24.50	+7.55%	27,090
2026-08-20	22.45	23.30	22.14	22.78	+5.61%	4,266
2026-08-19	22.00	22.00	21.38	21.57	-5.23%	2,106
2026-08-18	22.27	23.50	22.27	22.76	+3.50%	13,244
2026-08-17	20.89	21.99	20.89	21.99	+13.58%	9,371
2026-08-14	19.28	19.56	18.79	19.36	-4.16%	12,642
2026-08-13	20.04	20.40	19.91	20.20	+3.17%	11,262
2026-08-12	19.59	19.59	18.99	19.58	-0.15%	4,563
2026-08-11	20.19	20.19	19.50	19.61	-0.86%	995
2026-08-10	19.71	20.20	19.71	19.78	+1.44%	5,867
2026-08-07	19.00	19.50	18.93	19.50	+2.09%	1,640
2026-08-06	18.83	19.29	18.78	19.10	+1.38%	4,583
2026-08-05	18.31	19.39	18.31	18.84	+5.55%	12,291
2026-08-04	17.66	17.85	17.01	17.85	+11.15%	74,244
2026-08-03	16.18	16.65	15.52	16.06	-1.29%	19,772
2026-07-31	15.56	17.39	15.56	16.27	+4.83%	37,082
2026-07-30	16.45	16.45	15.03	15.52	-10.75%	26,020
2026-07-29	18.01	18.01	17.28	17.39	-8.47%	22,190
2026-07-28	19.00	19.04	18.56	19.00	-4.33%	10,233
2026-07-27	19.50	20.00	19.00	19.86	+1.85%	6,290
2026-07-24	20.70	20.75	19.13	19.50	-5.71%	18,059
2026-07-23	20.63	20.68	20.62	20.68	-4.30%	129
2026-07-22	21.05	22.49	21.05	21.61	+8.00%	5,362
2026-07-21	19.69	20.16	19.69	20.01	+2.56%	2,826
2026-07-20	19.36	19.65	19.35	19.51	+5.01%	20,664
2026-07-17	19.98	19.98	18.00	18.58	-7.70%	16,918
2026-07-16	22.35	22.35	19.88	20.13	-9.93%	16,964
2026-07-15	22.44	22.74	22.20	22.35	+3.09%	3,367
2026-07-14	22.46	22.46	21.56	21.68	-7.98%	6,524
2026-07-13	23.42	23.80	23.38	23.56	+11.08%	9,052
2026-07-10	21.30	21.35	20.50	21.21	-2.03%	4,987
2026-07-09	21.86	21.86	20.93	21.65	-1.19%	3,334
2026-07-08	22.06	22.12	21.41	21.91	-4.86%	4,818
2026-07-07	23.34	23.34	22.85	23.03	+0.83%	18,040
2026-07-06	23.24	23.25	22.77	22.84	+0.18%	6,960
2026-07-03	23.12	23.12	22.80	22.80	-1.94%	3,758
2026-07-02	23.28	23.35	23.01	23.25	-1.48%	23,801
2026-07-01	23.70	23.92	23.58	23.60	+1.99%	32,301
2026-06-30	23.43	23.50	23.12	23.14	-1.24%	5,747
2026-06-29	23.40	24.01	23.00	23.43	-0.51%	16,991
2026-06-26	23.96	24.12	23.55	23.55	-2.08%	3,188
2026-06-25	25.50	25.50	23.83	24.05	-7.18%	16,513
2026-06-24	26.03	26.08	25.87	25.91	-1.67%	7,469
2026-06-23	26.82	26.82	26.10	26.35	-2.12%	9,160
2026-06-22	26.15	27.08	26.15	26.92	+3.14%	2,857
2026-06-19	26.36	26.46	26.05	26.10	+0.35%	3,457
2026-06-18	26.32	26.57	25.88	26.01	-0.50%	10,833
2026-06-17	25.99	26.32	25.45	26.14	+2.91%	41,065
2026-06-16	25.64	25.64	25.28	25.40	-0.90%	12,621
2026-06-15	24.03	25.90	24.03	25.63	+6.88%	21,899
2026-06-12	32.55	32.85	23.80	23.98	+8.36%	23,432
2026-06-11	22.11	22.21	21.27	22.13	-0.85%	17,130
2026-06-10	23.09	23.09	22.05	22.32	-5.82%	28,342
2026-06-09	28.00	28.00	23.44	23.70	-14.81%	29,231
2026-06-05	27.82	27.82	27.82	27.82	+0.00%	0
2026-06-04	28.38	28.38	27.43	27.82	-3.07%	5,459
2026-06-03	28.42	29.17	27.91	28.70	+7.77%	23,907
2026-06-02	26.73	26.82	25.27	26.63	-1.95%	15,839
2026-06-01	27.35	28.08	27.09	27.16	-5.53%	12,076
2026-05-29	28.60	28.99	28.19	28.75	+3.31%	13,580
2026-05-28	28.13	28.25	27.80	27.83	+1.09%	9,582
2026-05-27	27.32	27.53	27.23	27.53	+4.16%	14,387
2026-05-26	26.40	26.66	26.25	26.43	+1.30%	14,576
2026-05-25	26.49	26.49	25.97	26.09	-1.58%	3,586
2026-05-22	24.66	26.51	24.66	26.51	+7.63%	9,854
2026-05-21	24.40	24.87	24.40	24.63	+1.69%	7,080
2026-05-20	24.03	24.22	23.93	24.22	+0.75%	3,133
2026-05-19	23.85	24.34	23.85	24.04	+0.25%	10,431
2026-05-18	24.64	24.64	23.98	23.98	-4.84%	15,342
2026-05-15	25.58	25.61	25.05	25.20	-5.69%	16,949
2026-05-14	27.00	27.25	25.74	26.72	-10.55%	97,974
2026-05-13	30.06	30.43	29.87	29.87	+5.03%	82,398
2026-05-12	28.55	28.68	28.33	28.44	+4.41%	29,041
2026-05-11	27.27	27.27	26.00	27.24	-0.11%	15,474
2026-05-08	27.78	27.79	27.24	27.27	-6.58%	42,531
2026-05-07	29.16	29.69	29.00	29.19	+4.29%	29,706
2026-05-06	27.69	28.20	27.69	27.99	+1.78%	19,249
2026-05-05	27.40	27.60	27.09	27.50	-4.18%	20,869
2026-05-04	28.86	28.86	28.26	28.70	-2.91%	13,409
2026-05-01	29.65	29.84	29.30	29.56	+8.56%	16,933
2026-04-30	28.05	28.05	27.01	27.23	-5.19%	44,192
2026-04-29	29.14	29.14	28.63	28.72	-2.48%	21,089
2026-04-28	30.15	30.15	29.38	29.45	-2.48%	38,019
2026-04-27	30.85	30.85	30.16	30.20	-2.11%	14,407
2026-04-24	30.52	31.01	30.40	30.85	-3.38%	22,805
2026-04-23	32.15	32.79	31.79	31.93	+2.90%	36,887
2026-04-22	31.22	31.22	29.48	31.03	-4.55%	10,645
2026-04-21	32.30	32.65	32.08	32.51	+2.52%	17,648
2026-04-20	31.75	32.00	31.48	31.71	+1.31%	32,800
2026-04-17	30.90	31.51	30.88	31.30	+9.59%	27,069
2026-04-16	29.87	29.87	28.52	28.56	-5.37%	7,140
2026-04-15	30.89	30.90	29.01	30.18	+5.19%	64,069
2026-04-14	28.10	28.90	27.99	28.69	+16.15%	33,172
2026-04-13	25.36	25.36	24.03	24.70	+0.12%	12,977
2026-04-10	24.70	24.70	24.36	24.67	+0.16%	5,411
2026-04-09	24.88	24.93	24.60	24.63	+0.94%	9,409
2026-04-08	24.00	24.80	24.00	24.40	+1.75%	26,089
2026-04-07	23.00	23.98	23.00	23.98	+14.68%	27,164
2026-04-02	21.40	21.65	20.85	20.91	+0.58%	19,552
2026-04-01	20.75	21.03	20.45	20.79	+3.59%	14,779
2026-03-31	20.38	20.38	19.80	20.07	-6.35%	17,360
2026-03-30	21.18	21.60	21.05	21.43	+1.32%	62,075
2026-03-27	21.30	21.30	20.80	21.15	-7.60%	165,735
2026-03-26	22.90	22.96	22.49	22.89	+10.05%	136,810
2026-03-25	20.90	21.50	20.80	20.80	-12.16%	345,557
2026-03-24	24.52	26.19	23.32	23.68	+2.96%	43,972
2026-03-23	23.30	23.30	22.34	23.00	-4.68%	33,223
2026-03-20	23.82	24.50	23.25	24.13	+1.51%	39,014
2026-03-19	25.10	25.10	21.33	23.77	-8.37%	16,797
2026-03-18	25.80	25.99	25.21	25.94	-4.03%	27,182
2026-03-17	26.71	27.32	26.71	27.03	-2.56%	19,323
2026-03-16	28.59	28.59	27.47	27.74	-6.54%	34,700
2026-03-13	29.70	29.77	29.33	29.68	-3.92%	21,796
2026-03-12	31.16	31.34	30.46	30.89	+3.24%	64,670
2026-03-11	29.79	30.49	29.60	29.92	+8.05%	25,885
2026-03-10	27.24	28.00	27.19	27.69	+7.33%	9,506
2026-03-09	27.20	27.20	25.29	25.80	-5.94%	21,861
2026-03-06	27.85	27.85	27.01	27.43	-1.44%	20,020
2026-03-05	28.34	29.05	27.68	27.83	+0.32%	16,722
2026-03-04	27.50	27.84	26.90	27.74	-2.12%	22,001
2026-03-03	27.50	29.00	27.50	28.34	+9.97%	66,044
2026-03-02	25.72	27.06	25.25	25.77	+2.42%	13,427
2026-02-27	24.49	25.16	24.49	25.16	+8.92%	50,783
2026-02-26	23.10	23.10	22.78	23.10	+0.09%	65,068
2026-02-25	23.00	23.27	22.79	23.08	+8.92%	78,988
2026-02-24	21.31	22.00	21.11	21.19	+4.38%	100,930
2026-02-23	20.60	20.60	19.59	20.30	-1.41%	42,677
2026-02-20	20.38	20.59	20.20	20.59	+1.93%	20,280
2026-02-19	20.65	20.65	20.19	20.20	+6.54%	26,602
2026-02-18	18.98	18.98	18.63	18.96	-1.71%	17,584
2026-02-17	19.54	19.54	18.90	19.29	+1.53%	80,621
2026-02-16	18.16	19.43	18.03	19.00	+7.95%	6,999
2026-02-13	18.20	18.20	17.42	17.60	-9.93%	17,377
2026-02-12	19.74	19.74	19.08	19.54	-2.20%	22,540
2026-02-11	19.69	20.06	19.69	19.98	-3.24%	18,774
2026-02-10	20.66	20.87	20.50	20.65	+4.03%	45,107
2026-02-09	19.77	20.75	19.73	19.85	+12.27%	48,114
2026-02-06	18.33	18.33	17.60	17.68	-4.43%	40,422
2026-02-05	18.65	19.00	18.38	18.50	-1.54%	62,312
2026-02-04	18.30	18.90	18.00	18.79	+16.78%	69,508
2026-02-03	15.95	16.61	15.57	16.09	+0.88%	45,005
2026-02-02	16.10	16.54	15.90	15.95	-0.37%	11,392
2026-01-30	16.24	16.27	15.82	16.01	-4.70%	19,445
2026-01-29	16.84	16.90	16.21	16.80	+5.93%	59,084
2026-01-28	15.74	15.86	15.51	15.86	-3.35%	17,379
2026-01-27	16.02	16.83	16.02	16.41	+7.40%	77,787
2026-01-23	15.25	15.33	15.21	15.28	+3.24%	2,927
2026-01-22	14.66	15.68	14.65	14.80	+7.64%	26,094
2026-01-21	13.35	14.33	13.35	13.75	+9.56%	21,877
2026-01-20	12.60	12.60	12.41	12.55	-2.18%	10,583
2026-01-19	13.30	13.30	12.75	12.83	-4.18%	11,219
2026-01-16	13.43	13.45	13.01	13.39	-0.22%	8,368
2026-01-15	13.01	13.66	13.01	13.42	-0.22%	12,956
2026-01-14	13.62	13.90	13.21	13.45	-0.81%	32,641
2026-01-13	13.12	13.62	13.06	13.56	+3.91%	10,986
2026-01-12	13.53	13.53	12.87	13.05	-4.61%	54,309
2026-01-09	13.85	14.02	13.43	13.68	-2.98%	36,758
2026-01-08	14.41	14.61	13.98	14.10	-1.81%	10,826
2026-01-07	14.42	14.69	14.20	14.36	+0.77%	20,575
2026-01-06	13.91	14.83	13.91	14.25	+8.20%	8,570
2026-01-05	13.54	13.80	13.10	13.17	-0.53%	12,469
2026-01-02	13.20	13.48	13.12	13.24	+0.61%	3,952
2025-12-31	14.28	14.47	13.03	13.16	-3.24%	12,995
2025-12-30	13.59	13.80	13.20	13.60	-1.88%	20,478
2025-12-29	13.21	14.11	13.21	13.86	+5.32%	24,664
2025-12-24	13.27	13.51	13.03	13.16	-1.57%	3,069
2025-12-23	13.06	13.69	13.06	13.37	+4.13%	9,044
2025-12-22	12.95	13.26	12.74	12.84	+0.86%	7,183
2025-12-19	12.40	12.96	12.37	12.73	+7.70%	19,299
2025-12-18	11.94	11.94	11.64	11.82	-0.67%	14,471
2025-12-17	11.53	11.97	11.53	11.90	+8.48%	55,055
2025-12-16	10.39	11.24	10.39	10.97	+5.68%	12,324
2025-12-15	10.20	10.38	10.19	10.38	+3.28%	31,938
2025-12-12	10.22	10.22	9.89	10.05	-1.47%	484
2025-12-11	10.30	10.54	9.90	10.20	-4.23%	15,673
2025-12-10	10.99	11.00	10.60	10.65	-2.38%	12,495
2025-12-09	10.91	10.91	10.91	10.91	+0.00%	0
2025-12-08	10.85	10.92	10.31	10.91	+0.55%	15,557
2025-12-05	10.27	10.98	10.27	10.85	+6.79%	25,326
2025-12-04	10.42	10.42	9.90	10.16	-2.50%	8,798
2025-12-03	10.55	10.68	10.35	10.42	+5.79%	11,058
2025-12-02	10.22	10.47	9.71	9.85	-3.62%	7,825
2025-12-01	9.83	10.35	9.83	10.22	+4.18%	18,276
2025-11-28	9.81	10.00	9.56	9.81	+1.87%	20,091
2025-11-27	9.51	9.73	9.51	9.63	+2.34%	19,869
2025-11-26	9.36	9.41	9.36	9.41	+2.62%	12,343
2025-11-25	9.00	9.20	9.00	9.17	+6.75%	3,035
2025-11-24	8.02	8.59	8.00	8.59	-1.60%	18,167
2025-11-21	9.27	9.27	8.64	8.73	-8.59%	19,335
2025-11-20	9.35	9.59	9.34	9.55	+2.14%	15,506
2025-11-19	9.85	9.85	9.10	9.35	-8.24%	24,913
2025-11-18	10.18	10.20	9.80	10.19	+0.10%	12,753
2025-11-17	10.50	10.50	9.98	10.18	-3.05%	5,099
2025-11-14	10.00	10.50	10.00	10.50	-0.85%	13,953
2025-11-13	10.87	10.91	10.39	10.59	-2.58%	4,332
2025-11-12	10.87	10.87	10.87	10.87	+0.00%	0
2025-11-11	11.20	11.20	10.76	10.87	-0.55%	15,736
2025-11-10	10.59	10.93	10.51	10.93	+15.30%	16,002
2025-11-07	9.14	9.79	9.14	9.48	+3.72%	11,355
2025-11-06	9.34	9.34	9.10	9.14	-2.14%	17,783
2025-11-05	9.50	9.50	9.11	9.34	-4.11%	4,663
2025-11-04	10.68	10.68	9.70	9.74	-8.80%	20,851
2025-11-03	10.55	10.75	10.36	10.68	+3.09%	32,855
2025-10-31	10.90	10.90	10.33	10.36	-4.87%	4,041
2025-10-30	11.55	12.00	10.85	10.89	-3.54%	16,467
2025-10-29	10.97	11.60	10.97	11.29	+11.78%	25,859
2025-10-28	10.70	10.70	9.89	10.10	-6.05%	50,891
2025-10-27	11.34	11.83	10.61	10.75	-9.21%	36,831
2025-10-24	11.89	11.89	11.58	11.84	-2.07%	3,513
2025-10-23	11.95	12.21	11.58	12.09	-3.59%	29,177
2025-10-22	13.01	13.01	12.10	12.54	-6.56%	31,933
2025-10-21	13.15	13.67	13.15	13.42	+7.53%	24,214
2025-10-20	12.79	12.82	12.05	12.48	-2.12%	53,368
2025-10-17	13.23	13.23	11.94	12.75	-12.85%	70,301
2025-10-16	14.55	14.90	14.39	14.63	-1.75%	57,736
2025-10-15	14.80	15.30	14.53	14.89	+8.69%	151,596
2025-10-14	13.35	14.21	13.35	13.70	+10.31%	64,176
2025-10-13	12.27	12.42	11.08	12.42	+2.39%	48,822
2025-10-10	11.80	12.20	11.73	12.13	+3.41%	16,282
2025-10-09	11.35	11.75	11.35	11.73	+8.61%	56,778
2025-10-08	10.50	11.00	10.45	10.80	+9.09%	128,453
2025-10-07	9.71	9.96	9.71	9.90	+5.54%	261,785
2025-10-06	9.30	9.39	9.21	9.38	+2.63%	195,693
2025-10-03	9.04	9.19	9.04	9.14	+3.51%	141,082
2025-10-02	8.90	8.90	8.80	8.83	-0.79%	52,084
2025-10-01	9.10	9.10	8.83	8.90	-1.55%	55,875
2025-09-30	8.99	9.20	8.83	9.04	+2.73%	143,982
2025-09-29	8.75	8.89	8.70	8.80	+4.76%	301,141
2025-09-26	8.40	8.45	8.30	8.40	+1.94%	199,438
2025-09-25	8.35	8.40	8.20	8.24	-5.72%	168,141
2025-09-24	8.80	8.83	8.55	8.74	+9.39%	163,680
2025-09-23	7.81	7.99	7.81	7.99	+5.69%	79,099
2025-09-22	7.55	7.56	7.46	7.56	+0.40%	58,823
2025-09-19	7.42	7.70	7.32	7.53	+4.58%	58,364
2025-09-18	7.15	7.20	7.08	7.20	+0.70%	84,207
2025-09-17	7.15	7.20	7.09	7.15	+0.70%	44,470
2025-09-16	7.06	7.11	7.00	7.10	+4.41%	146,068
2025-09-15	6.80	6.80	6.77	6.80	-0.29%	15,815
2025-09-12	6.66	6.98	6.66	6.82	+2.56%	18,694
2025-09-11	6.59	6.70	6.58	6.65	+1.22%	9,003
2025-09-10	6.80	6.80	6.50	6.57	-3.67%	33,555
2025-09-09	6.85	6.94	6.75	6.82	+8.25%	39,170

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+49.91%). Worst month: Jul (-12.01%). Based on 2 years of daily data (2025–2026).

Jan+30.41%
Feb+49.91%
Mar-3.46%
Apr+21.84%
May+2.63%
Jun+23.37%
Jul-12.01%
Aug+38.45%
Sep+34.93%
Oct+16.40%
Nov-8.15%
Dec+28.77%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Almonty Industries Inc's (AII.AU) latest close?

25.89 on 2026-09-02, from the Closelook data lake's daily price record.

What is AII.AU's 52-week high and low?

32.85 high and 6.17 low over the trailing 52 weeks, as of 2026-09-02.

What is Almonty Industries Inc's strongest and weakest month historically?

Historically, AII.AU's strongest calendar month has been Feb (average +49.91%) and its weakest Jul (average -12.01%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 403 daily bars in the Closelook data lake.

What is Almonty Industries Inc's Closelooknet score?

40 out of 100 (momentum 45 · quality 36 · valuation 19), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.