Almadex Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.335	0.370	0.335	0.365	0.365	71,060
2026-10-16	0.340	0.340	0.335	0.335	0.335	12,775
2026-10-15	0.350	0.350	0.330	0.330	0.330	210,358
2026-10-14	0.350	0.350	0.350	0.350	0.350	3,200
2026-10-13	0.335	0.340	0.335	0.335	0.335	3,841
2026-10-09	0.345	0.355	0.340	0.355	0.355	52,713
2026-10-08	0.350	0.350	0.330	0.335	0.335	139,041
2026-10-07	0.360	0.360	0.350	0.350	0.350	10,000
2026-10-06	0.345	0.350	0.345	0.345	0.345	8,600
2026-10-05	0.370	0.370	0.350	0.350	0.350	34,290
2026-10-02	0.370	0.370	0.365	0.365	0.365	91,720
2026-10-01	0.370	0.385	0.365	0.365	0.365	73,121
2026-09-30	0.380	0.380	0.375	0.375	0.375	44,510
2026-09-29	0.380	0.380	0.375	0.375	0.375	31,050
2026-09-28	0.400	0.400	0.390	0.390	0.390	3,282
2026-09-25	0.390	0.400	0.390	0.400	0.400	5,915
2026-09-24	0.380	0.380	0.380	0.380	0.380	46,053
2026-09-23	0.410	0.410	0.375	0.375	0.375	105,378
2026-09-22	0.430	0.435	0.420	0.420	0.420	30,011
2026-09-21	0.395	0.395	0.395	0.395	0.395	10,101
2026-09-18	0.425	0.425	0.395	0.395	0.395	25,715
2026-09-17	0.415	0.420	0.410	0.410	0.410	43,510
2026-09-16	0.390	0.420	0.385	0.415	0.415	21,220
2026-09-15	0.395	0.395	0.380	0.390	0.390	30,708
2026-09-14	0.400	0.400	0.395	0.395	0.395	6,250
2026-09-11	0.410	0.410	0.390	0.390	0.390	22,760
2026-09-10	0.410	0.410	0.410	0.410	0.410	17,040
2026-09-09	0.415	0.415	0.415	0.415	0.415	1,350
2026-09-08	0.425	0.435	0.420	0.420	0.420	5,000
2026-09-04	0.420	0.420	0.415	0.415	0.415	28,004
2026-09-03	0.410	0.415	0.410	0.415	0.415	21,455
2026-09-02	0.425	0.430	0.415	0.415	0.415	31,851
2026-09-01	0.430	0.430	0.415	0.415	0.415	21,716
2026-08-31	0.420	0.460	0.420	0.425	0.425	34,641
2026-08-28	0.430	0.430	0.425	0.425	0.425	5,850
2026-08-27	0.420	0.420	0.420	0.420	0.420	0
2026-08-26	0.425	0.435	0.420	0.420	0.420	22,600
2026-08-25	0.445	0.460	0.445	0.460	0.460	22,005
2026-08-24	0.450	0.455	0.445	0.445	0.445	99,610
2026-08-21	0.420	0.430	0.420	0.425	0.425	15,377
2026-08-20	0.435	0.435	0.430	0.430	0.430	19,600
2026-08-19	0.455	0.460	0.455	0.460	0.460	8,122
2026-08-18	0.480	0.480	0.480	0.480	0.480	0
2026-08-17	0.480	0.480	0.480	0.480	0.480	1,019
2026-08-14	0.475	0.480	0.475	0.480	0.480	6,210
2026-08-13	0.485	0.485	0.485	0.485	0.485	0
2026-08-12	0.485	0.485	0.485	0.485	0.485	571
2026-08-11	0.465	0.495	0.465	0.490	0.490	67,310
2026-08-10	0.460	0.475	0.440	0.440	0.440	88,811
2026-08-07	0.365	0.470	0.365	0.450	0.450	82,120
2026-08-06	0.390	0.390	0.390	0.390	0.390	2,510
2026-08-05	0.400	0.400	0.400	0.400	0.400	7,500
2026-08-04	0.385	0.385	0.385	0.385	0.385	2,872
2026-07-31	0.385	0.385	0.385	0.385	0.385	6,500
2026-07-30	0.375	0.375	0.360	0.365	0.365	80,566
2026-07-29	0.380	0.380	0.380	0.380	0.380	910
2026-07-28	0.395	0.400	0.380	0.380	0.380	115,020
2026-07-27	0.375	0.375	0.375	0.375	0.375	0
2026-07-24	0.375	0.375	0.375	0.375	0.375	700
2026-07-23	0.370	0.390	0.370	0.370	0.370	10,876

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.