Tradegate Exchange

Almonty Industries Inc.

310

239

4,124

Date	Heure	Volume	Volume de transactions	Cours
17/07/2025	14:06:08,873	242		4,124
			242	4,124
			242	4,124
17/07/2025	14:01:14,449	484		4,124
			484	4,124
			484	4,124
17/07/2025	13:59:23,018	50		4,124
			50	4,124
			50	4,124
17/07/2025	13:55:58,931	400		4,124
			400	4,124
			400	4,124
17/07/2025	13:51:13,518	100		4,124
			100	4,124
			100	4,124
17/07/2025	13:50:34,064	1 000		4,124
			200	4,124
			800	4,124
			1 000	4,124
17/07/2025	13:39:23,229	1 300		4,126
			1 300	4,126
			1 300	4,126
17/07/2025	13:38:55,286	1 700		4,128
			200	4,128
			1 500	4,128
			1 700	4,128
17/07/2025	13:33:46,262	200		4,072
			200	4,072
			200	4,072
17/07/2025	13:29:26,454	10		4,128
			10	4,128
			10	4,128
17/07/2025	13:27:08,838	135		4,128
			135	4,128
			135	4,128
17/07/2025	13:19:25,054	1 000		4,062
			1 000	4,062
			1 000	4,062
17/07/2025	13:19:10,481	30		4,062
			30	4,062
			30	4,062
17/07/2025	13:17:40,889	400		4,108
			400	4,108
			400	4,108
17/07/2025	13:15:37,265	230		4,062
			230	4,062
			30	4,062
			200	4,062
17/07/2025	13:13:29,772	20		4,128
			20	4,128
			20	4,128
17/07/2025	13:12:22,198	293		4,094
			293	4,094
			293	4,094
17/07/2025	13:06:55,916	800		4,078
			800	4,078
			800	4,078
17/07/2025	13:05:37,742	10		4,078
			10	4,078
			10	4,078
17/07/2025	13:04:27,284	700		4,062
			700	4,062
			500	4,062
			200	4,062
17/07/2025	13:04:16,309	400		4,122
			200	4,122
			200	4,122
			400	4,122
17/07/2025	13:02:33,208	230		4,062
			230	4,062
			230	4,062
17/07/2025	13:02:06,407	400		4,062
			400	4,062
			400	4,062
17/07/2025	12:58:36,054	1 500		4,062
			1 250	4,062
			250	4,062
			1 500	4,062
17/07/2025	12:56:32,167	250		4,08
			250	4,08
			250	4,08
17/07/2025	12:51:57,499	5 430		4,086
			2 500	4,086
			5 430	4,086
			2 930	4,086
17/07/2025	12:51:33,138	1 560		4,088
			60	4,088
			1 500	4,088
			1 560	4,088
17/07/2025	12:47:53,008	1 500		4,122
			1 500	4,122
			1 500	4,122
17/07/2025	12:46:03,174	950		4,122
			950	4,122
			950	4,122
17/07/2025	12:45:34,244	1 500		4,122
			1 500	4,122
			1 500	4,122
17/07/2025	12:40:54,938	1 334		4,112
			1 334	4,112
			1 334	4,112
17/07/2025	12:39:13,480	150		4,112
			150	4,112
			150	4,112
17/07/2025	12:36:28,095	100		4,112
			100	4,112
			100	4,112
17/07/2025	12:35:27,104	100		4,112
			100	4,112
			100	4,112
17/07/2025	12:34:18,870	300		4,088
			300	4,088
			300	4,088
17/07/2025	12:30:21,895	250		4,112
			250	4,112
			250	4,112
17/07/2025	12:28:43,667	40		4,088
			40	4,088
			40	4,088
17/07/2025	12:24:13,554	277		4,088
			277	4,088
			277	4,088
17/07/2025	12:24:06,379	1 500		4,088
			1 500	4,088
			1 500	4,088
17/07/2025	12:18:42,391	1 133		4,10
			466	4,10
			1 133	4,10
			67	4,10
			100	4,10
			500	4,10
17/07/2025	12:18:13,068	667		4,102
			667	4,102
			667	4,102
17/07/2025	12:17:54,131	400		4,102
			400	4,102
			400	4,102
17/07/2025	12:15:35,174	450		4,102
			450	4,102
			450	4,102
17/07/2025	12:13:16,961	121		4,128
			121	4,128
			121	4,128
17/07/2025	12:12:46,386	12		4,128
			12	4,128
			12	4,128
17/07/2025	12:10:36,697	50		4,128
			50	4,128
			50	4,128
17/07/2025	12:09:27,164	10		4,128
			10	4,128
			10	4,128
17/07/2025	12:09:00,692	880		4,128
			880	4,128
			880	4,128
17/07/2025	12:08:03,043	12		4,102
			12	4,102
			12	4,102
17/07/2025	12:06:12,633	334		4,128
			334	4,128
			334	4,128
17/07/2025	12:03:10,438	1 500		4,116
			1 500	4,116
			1 500	4,116
17/07/2025	12:01:02,780	217		4,116
			217	4,116
			217	4,116
17/07/2025	11:59:13,456	100		4,116
			100	4,116
			100	4,116
17/07/2025	11:54:37,625	500		4,116
			500	4,116
			500	4,116
17/07/2025	11:53:48,467	1 500		4,128
			1 500	4,128
			1 500	4,128
17/07/2025	11:52:13,802	200		4,128
			200	4,128
			200	4,128
17/07/2025	11:49:23,541	1 500		4,128
			1 500	4,128
			1 500	4,128
17/07/2025	11:48:46,823	10		4,102
			10	4,102
			10	4,102
17/07/2025	11:48:16,007	10		4,128
			10	4,128
			10	4,128
17/07/2025	11:47:33,052	301		4,128
			301	4,128
			301	4,128
17/07/2025	11:39:43,633	4		4,128
			4	4,128
			4	4,128
17/07/2025	11:38:54,151	700		4,128
			700	4,128
			700	4,128
17/07/2025	11:37:04,542	2 000		4,10
			2 000	4,10
			2 000	4,10
17/07/2025	11:36:35,655	300		4,102
			300	4,102
			300	4,102
17/07/2025	11:35:47,137	500		4,102
			500	4,102
			500	4,102
17/07/2025	11:34:03,124	29		4,128
			29	4,128
			29	4,128
17/07/2025	11:32:52,999	107		4,102
			107	4,102
			107	4,102
17/07/2025	11:31:17,523	720		4,128
			720	4,128
			720	4,128
17/07/2025	11:30:33,306	200		4,128
			200	4,128
			200	4,128
17/07/2025	11:27:34,230	1 000		4,128
			1 000	4,128
			1 000	4,128
17/07/2025	11:25:53,576	100		4,128
			100	4,128
			100	4,128
17/07/2025	11:25:43,219	1 000		4,10
			1 000	4,10
			1 000	4,10
17/07/2025	11:25:11,507	320		4,104
			320	4,104
			120	4,104
			200	4,104
17/07/2025	11:23:50,838	505		4,104
			505	4,104
			305	4,104
			200	4,104
17/07/2025	11:23:02,551	430		4,06
			230	4,06
			200	4,06
			230	4,06
			200	4,06
17/07/2025	11:21:56,477	1 800		4,052
			200	4,052
			1 500	4,052
			100	4,052
			1 800	4,052
17/07/2025	11:16:46,730	733		4,09
			733	4,09
			733	4,09
17/07/2025	11:16:23,656	860		4,09
			860	4,09
			860	4,09
17/07/2025	11:16:08,225	1 500		4,14
			1 500	4,14
			1 500	4,14
17/07/2025	11:16:08,100	1 500		4,14
			1 500	4,14
			1 500	4,14
17/07/2025	11:13:53,512	185		4,128
			185	4,128
			185	4,128
17/07/2025	11:13:13,215	50		4,128
			50	4,128
			50	4,128
17/07/2025	11:10:28,062	1 000		4,078
			1 000	4,078
			1 000	4,078
17/07/2025	11:07:14,830	1 000		4,062
			100	4,062
			100	4,062
			650	4,062
			150	4,062
			1 000	4,062
17/07/2025	11:05:20,294	250		4,128
			250	4,128
			250	4,128
17/07/2025	11:05:12,217	2 000		4,126
			2 000	4,126
			2 000	4,126
17/07/2025	11:05:04,725	500		4,124
			500	4,124
			500	4,124
17/07/2025	11:02:17,947	67		4,124
			67	4,124
			67	4,124
17/07/2025	11:01:50,875	800		4,124
			800	4,124
			800	4,124
17/07/2025	11:00:37,396	1 200		4,11
			1 200	4,11
			1 200	4,11
17/07/2025	11:00:23,521	814		4,108
			814	4,108
			814	4,108
17/07/2025	10:56:16,076	400		4,108
			400	4,108
			200	4,108
			200	4,108
17/07/2025	10:54:42,368	1 600		4,108
			1 600	4,108
			200	4,108
			1 400	4,108
17/07/2025	10:52:31,988	523		4,11
			316	4,11
			207	4,11
			523	4,11
17/07/2025	10:52:12,813	607		4,098
			200	4,098
			407	4,098
			607	4,098
17/07/2025	10:51:59,710	6 770		4,05
			6 770	4,05
			4 620	4,05
			2 000	4,05
			150	4,05
17/07/2025	10:50:41,733	1 500		4,052
			1 300	4,052
			200	4,052
			1 500	4,052
17/07/2025	10:48:28,106	851		4,052
			851	4,052
			851	4,052
17/07/2025	10:48:23,467	1 300		4,052
			1 100	4,052
			1 300	4,052
			200	4,052
17/07/2025	10:47:18,765	600		4,062
			600	4,062
			400	4,062
			200	4,062
17/07/2025	10:45:56,409	243		4,10
			243	4,10
			243	4,10
17/07/2025	10:42:45,060	1 000		4,108
			1 000	4,108
			800	4,108
			200	4,108
17/07/2025	10:40:35,954	1 500		4,052
			500	4,052
			200	4,052
			1 500	4,052
			800	4,052
17/07/2025	10:40:01,979	500		4,056
			500	4,056
			500	4,056
17/07/2025	10:38:09,328	143		4,056
			143	4,056
			143	4,056
17/07/2025	10:37:55,466	1 166		4,056
			1 166	4,056
			1 000	4,056
			166	4,056
17/07/2025	10:35:59,793	100		4,128
			100	4,128
			100	4,128
17/07/2025	10:35:15,978	34		4,128
			34	4,128
			34	4,128
17/07/2025	10:31:45,008	300		4,062
			300	4,062
			300	4,062
17/07/2025	10:31:21,603	17		4,128
			17	4,128
			17	4,128
17/07/2025	10:30:46,638	500		4,116
			500	4,116
			500	4,116
17/07/2025	10:29:42,628	1 000		4,06
			400	4,06
			600	4,06
			1 000	4,06
17/07/2025	10:29:36,061	1 000		4,062
			1 000	4,062
			1 000	4,062
17/07/2025	10:29:16,942	700		4,062
			700	4,062
			700	4,062
17/07/2025	10:25:41,348	350		4,062
			250	4,062
			350	4,062
			100	4,062
17/07/2025	10:21:02,575	500		4,134
			500	4,134
			500	4,134
17/07/2025	10:20:42,623	2 400		4,074
			2 400	4,074
			2 400	4,074
17/07/2025	10:19:55,719	98		4,076
			98	4,076
			98	4,076
17/07/2025	10:16:34,947	1 427		4,102
			1 427	4,102
			1 427	4,102
17/07/2025	10:16:06,092	48		4,148
			48	4,148
			48	4,148
17/07/2025	10:15:09,539	800		4,11
			800	4,11
			800	4,11
17/07/2025	10:13:42,128	600		4,112
			600	4,112
			600	4,112
17/07/2025	10:02:10,936	100		4,122
			100	4,122
			100	4,122
17/07/2025	10:00:16,439	2 500		4,122
			2 500	4,122
			2 500	4,122
17/07/2025	09:59:45,745	1 804		4,152
			1 804	4,152
			1 804	4,152
17/07/2025	09:57:27,720	200		4,15
			200	4,15
			200	4,15
17/07/2025	09:55:53,255	863		4,15
			863	4,15
			863	4,15
17/07/2025	09:55:23,700	1 804		4,15
			1 804	4,15
			1 804	4,15
17/07/2025	09:54:47,138	240		4,154
			240	4,154
			240	4,154
17/07/2025	09:49:15,971	361		4,148
			361	4,148
			361	4,148
17/07/2025	09:48:05,769	2 000		4,106
			2 000	4,106
			2 000	4,106
17/07/2025	09:46:28,612	1 600		4,14
			1 600	4,14
			1 200	4,14
			400	4,14
17/07/2025	09:46:17,151	1 600		4,138
			1 600	4,138
			1 600	4,138
17/07/2025	09:36:21,605	1 200		4,132
			1 200	4,132
			1 200	4,132
17/07/2025	09:35:40,453	1 000		4,13
			1 000	4,13
			1 000	4,13
17/07/2025	09:32:08,192	3 000		4,126
			3 000	4,126
			3 000	4,126
17/07/2025	09:31:43,989	150		4,126
			150	4,126
			150	4,126
17/07/2025	09:30:25,442	75		4,132
			75	4,132
			75	4,132
17/07/2025	09:30:14,984	3 000		4,06
			3 000	4,06
			1 000	4,06
			2 000	4,06
17/07/2025	09:29:49,302	134		4,062
			134	4,062
			134	4,062
17/07/2025	09:27:11,339	3 500		4,062
			3 500	4,062
			850	4,062
			2 150	4,062
			500	4,062
17/07/2025	09:26:45,886	500		4,092
			500	4,092
			500	4,092
17/07/2025	09:25:50,588	230		4,162
			230	4,162
			230	4,162
17/07/2025	09:23:52,524	150		4,092
			150	4,092
			150	4,092
17/07/2025	09:21:03,230	500		4,10
			500	4,10
			500	4,10
17/07/2025	09:20:52,540	2 409		4,102
			2 259	4,102
			2 409	4,102
			150	4,102
17/07/2025	09:17:43,033	2 409		4,132
			2 409	4,132
			2 409	4,132
17/07/2025	09:17:28,746	350		4,122
			350	4,122
			250	4,122
			100	4,122
17/07/2025	09:16:33,468	150		4,166
			150	4,166
			150	4,166
17/07/2025	09:14:05,921	240		4,166
			240	4,166
			240	4,166
17/07/2025	09:10:23,889	480		4,122
			480	4,122
			480	4,122
17/07/2025	09:09:43,390	300		4,172
			300	4,172
			300	4,172
17/07/2025	09:07:36,999	2 360		4,152
			2 360	4,152
			2 360	4,152
17/07/2025	09:07:02,463	100		4,156
			100	4,156
			100	4,156
17/07/2025	09:06:48,811	101		4,156
			101	4,156
			101	4,156
17/07/2025	09:06:28,277	3 400		4,13
			3 400	4,13
			3 400	4,13
17/07/2025	09:06:09,945	2 400		4,132
			2 400	4,132
			130	4,132
			2 270	4,132
17/07/2025	09:04:42,314	2 100		4,13
			2 000	4,13
			100	4,13
			2 100	4,13
17/07/2025	09:03:54,540	2 500		4,12
			2 500	4,12
			2 500	4,12
17/07/2025	09:01:34,817	84		4,096
			84	4,096
			84	4,096
17/07/2025	08:57:55,051	210		4,096
			210	4,096
			210	4,096
17/07/2025	08:57:51,120	990		4,096
			990	4,096
			990	4,096
17/07/2025	08:57:35,789	1 300		4,07
			1 300	4,07
			1 300	4,07
17/07/2025	08:57:33,418	900		4,072
			900	4,072
			900	4,072
17/07/2025	08:57:27,494	500		4,072
			500	4,072
			500	4,072
17/07/2025	08:57:09,788	500		4,072
			500	4,072
			500	4,072
17/07/2025	08:57:04,622	150		4,096
			150	4,096
			150	4,096
17/07/2025	08:56:47,991	990		4,096
			990	4,096
			990	4,096
17/07/2025	08:56:11,086	200		4,096
			200	4,096
			200	4,096
17/07/2025	08:55:23,430	3 654		4,06
			3 654	4,06
			3 654	4,06
17/07/2025	08:55:20,291	2 000		4,058
			2 000	4,058
			2 000	4,058
17/07/2025	08:55:17,594	2 500		4,058
			2 500	4,058
			2 500	4,058
17/07/2025	08:55:09,047	533		4,056
			533	4,056
			533	4,056
17/07/2025	08:55:03,717	533		4,054
			533	4,054
			533	4,054
17/07/2025	08:54:36,737	334		4,054
			334	4,054
			334	4,054
17/07/2025	08:54:22,031	533		4,054
			533	4,054
			533	4,054
17/07/2025	08:53:32,937	12		4,054
			12	4,054
			12	4,054
17/07/2025	08:52:06,719	250		4,058
			250	4,058
			250	4,058
17/07/2025	08:50:23,791	1 500		4,052
			1 500	4,052
			1 500	4,052
17/07/2025	08:50:06,877	1 100		4,06
			1 100	4,06
			1 100	4,06
17/07/2025	08:49:30,918	2 500		4,052
			2 500	4,052
			1 355	4,052
			1 145	4,052
17/07/2025	08:49:27,265	246		4,06
			246	4,06
			246	4,06
17/07/2025	08:49:19,887	855		4,054
			855	4,054
			855	4,054
17/07/2025	08:48:45,164	2 000		4,06
			600	4,06
			1 400	4,06
			1 500	4,06
			500	4,06
17/07/2025	08:48:23,016	1 500		4,062
			1 500	4,062
			1 500	4,062
17/07/2025	08:47:29,136	110		4,098
			100	4,098
			10	4,098
			110	4,098
17/07/2025	08:47:14,117	300		4,098
			300	4,098
			300	4,098
17/07/2025	08:47:05,073	600		4,098
			600	4,098
			600	4,098
17/07/2025	08:46:44,573	20		4,098
			20	4,098
			20	4,098
17/07/2025	08:46:33,480	2 000		4,102
			2 000	4,102
			2 000	4,102
17/07/2025	08:46:13,162	2 400		4,104
			2 400	4,104
			2 200	4,104
			200	4,104
17/07/2025	08:45:55,403	2 000		4,12
			2 000	4,12
			2 000	4,12
17/07/2025	08:45:47,944	400		4,118
			250	4,118
			150	4,118
			400	4,118
17/07/2025	08:45:30,688	4 803		4,052
			4 803	4,052
			4 803	4,052
17/07/2025	08:45:21,635	410		4,11
			100	4,11
			410	4,11
			110	4,11
			200	4,11
17/07/2025	08:45:17,025	1 868		4,15
			100	4,15
			468	4,15
			1 868	4,15
			500	4,15
			200	4,15
			600	4,15
17/07/2025	08:44:54,271	1 968		4,152
			1 968	4,152
			1 768	4,152
			200	4,152
17/07/2025	08:43:14,782	740		4,188
			740	4,188
			40	4,188
			700	4,188
17/07/2025	08:43:14,619	2 360		4,188
			2 360	4,188
			2 360	4,188
17/07/2025	08:42:53,178	2 408		4,192
			2 408	4,192
			2 408	4,192
17/07/2025	08:41:01,064	500		4,192
			500	4,192
			500	4,192
17/07/2025	08:40:54,564	300		4,194
			300	4,194
			300	4,194
17/07/2025	08:40:45,782	250		4,194
			250	4,194
			250	4,194
17/07/2025	08:40:12,461	500		4,194
			500	4,194
			500	4,194
17/07/2025	08:37:03,514	4		4,218
			4	4,218
			4	4,218
17/07/2025	08:36:56,535	2 500		4,214
			200	4,214
			300	4,214
			2 000	4,214
			2 500	4,214
17/07/2025	08:36:34,743	500		4,208
			500	4,208
			500	4,208
17/07/2025	08:36:02,433	500		4,208
			500	4,208
			500	4,208
17/07/2025	08:34:29,804	148		4,192
			148	4,192
			148	4,192
17/07/2025	08:28:27,852	167		4,192
			167	4,192
			167	4,192
17/07/2025	08:28:26,873	350		4,20
			350	4,20
			350	4,20
17/07/2025	08:16:54,009	200		4,228
			200	4,228
			200	4,228
17/07/2025	08:11:38,894	16		4,238
			16	4,238
			16	4,238
17/07/2025	08:07:40,733	500		4,192
			500	4,192
			500	4,192
17/07/2025	08:07:40,681	1 000		4,192
			1 000	4,192
			1 000	4,192
17/07/2025	08:06:27,127	2 400		4,24
			2 400	4,24
			2 400	4,24
17/07/2025	08:06:02,364	2 400		4,242
			2 400	4,242
			2 400	4,242
17/07/2025	08:05:24,392	100		4,254
			100	4,254
			100	4,254
17/07/2025	08:04:32,317	250		4,254
			133	4,254
			117	4,254
			250	4,254
17/07/2025	08:04:06,267	2 400		4,242
			2 400	4,242
			2 400	4,242
17/07/2025	08:03:51,676	2 000		4,242
			2 000	4,242
			2 000	4,242
17/07/2025	07:57:43,614	2 400		4,242
			2 400	4,242
			2 400	4,242
17/07/2025	07:54:21,018	350		4,26
			350	4,26
			350	4,26
17/07/2025	07:52:09,094	175		4,264
			175	4,264
			175	4,264
17/07/2025	07:49:59,242	1 400		4,264
			1 400	4,264
			1 400	4,264
17/07/2025	07:44:56,824	200		4,268
			200	4,268
			200	4,268
17/07/2025	07:41:55,663	200		4,268
			200	4,268
			200	4,268
17/07/2025	07:38:00,148	2 000		4,278
			2 000	4,278
			2 000	4,278
17/07/2025	07:37:44,899	2 353		4,276
			2 353	4,276
			2 353	4,276
17/07/2025	07:37:19,505	2 200		4,25
			2 200	4,25
			2 200	4,25
17/07/2025	07:37:08,734	2 000		4,246
			2 000	4,246
			2 000	4,246
17/07/2025	07:37:03,781	2 731		4,24
			2 731	4,24
			2 731	4,24
17/07/2025	07:36:46,284	2 366		4,238
			2 366	4,238
			2 366	4,238
17/07/2025	07:32:27,807	3		4,248
			3	4,248
			3	4,248
17/07/2025	07:31:51,557	471		4,248
			471	4,248
			471	4,248
17/07/2025	07:30:38,416	589		4,248
			589	4,248
			589	4,248
17/07/2025	07:30:29,329	1 500		4,248
			1 500	4,248
			1 500	4,248
17/07/2025	07:30:24,079	1 500		4,244
			250	4,244
			1 250	4,244
			1 500	4,244
17/07/2025	07:30:07,651	4 229		4,242
			64	4,242
			300	4,242
			2 000	4,242
			2 165	4,242
			729	4,242
			3 000	4,242
			100	4,242
			100	4,242

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

DroneShield Limited Achat: 1,826 / Vente: 1,842
Volume: 13 072 487
-11,65%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/07/2025 @ 14:06:55

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)