Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.305	0.305	0.300	0.300	0.300	19,281
2023-06-13	0.305	0.305	0.300	0.300	0.300	28,024
2023-06-12	0.310	0.310	0.305	0.305	0.305	8,000
2023-06-09	0.305	0.305	0.305	0.305	0.305	0
2023-06-08	0.305	0.310	0.305	0.305	0.305	8,800
2023-06-07	0.310	0.310	0.305	0.305	0.305	1,700
2023-06-06	0.305	0.325	0.305	0.325	0.325	23,226
2023-06-05	0.300	0.305	0.300	0.300	0.300	19,000
2023-06-02	0.300	0.300	0.300	0.300	0.300	5,000
2023-06-01	0.300	0.300	0.300	0.300	0.300	15,500
2023-05-31	0.300	0.300	0.300	0.300	0.300	20,467
2023-05-30	0.300	0.300	0.300	0.300	0.300	3,000
2023-05-29	0.300	0.300	0.300	0.300	0.300	0
2023-05-26	0.300	0.300	0.300	0.300	0.300	3,500
2023-05-25	0.300	0.300	0.300	0.300	0.300	9,442
2023-05-24	0.305	0.305	0.305	0.305	0.305	8,370
2023-05-23	0.305	0.305	0.305	0.305	0.305	1,200
2023-05-19	0.290	0.305	0.290	0.300	0.300	298,504
2023-05-18	0.295	0.310	0.295	0.310	0.310	11,500
2023-05-17	0.310	0.310	0.300	0.300	0.300	20,250
2023-05-16	0.310	0.310	0.310	0.310	0.310	13,300
2023-05-15	0.310	0.320	0.310	0.320	0.320	64,532
2023-05-12	0.320	0.320	0.315	0.315	0.315	20,409
2023-05-11	0.320	0.320	0.310	0.310	0.310	26,500
2023-05-10	0.320	0.320	0.315	0.315	0.315	15,500
2023-05-09	0.325	0.325	0.315	0.315	0.315	9,000
2023-05-08	0.320	0.320	0.320	0.320	0.320	0
2023-05-05	0.330	0.330	0.320	0.320	0.320	10,977
2023-05-04	0.320	0.335	0.320	0.335	0.335	4,921
2023-05-03	0.325	0.325	0.320	0.320	0.320	4,500
2023-05-02	0.335	0.335	0.330	0.330	0.330	6,141
2023-05-01	0.350	0.350	0.335	0.335	0.335	2,000
2023-04-28	0.350	0.350	0.350	0.350	0.350	4,500
2023-04-27	0.370	0.370	0.370	0.370	0.370	4,242
2023-04-26	0.365	0.365	0.350	0.365	0.365	20,880
2023-04-25	0.335	0.350	0.335	0.350	0.350	17,750
2023-04-24	0.330	0.335	0.325	0.325	0.325	20,141
2023-04-21	0.355	0.355	0.325	0.325	0.325	29,000
2023-04-20	0.360	0.365	0.360	0.365	0.365	3,004
2023-04-19	0.340	0.360	0.340	0.340	0.340	61,461
2023-04-18	0.320	0.320	0.320	0.320	0.320	1,890
2023-04-17	0.310	0.320	0.310	0.320	0.320	22,100
2023-04-14	0.340	0.340	0.310	0.310	0.310	353,921
2023-04-13	0.345	0.345	0.340	0.340	0.340	7,100
2023-04-12	0.360	0.360	0.355	0.355	0.355	9,800
2023-04-11	0.360	0.360	0.360	0.360	0.360	11,000
2023-04-10	0.340	0.340	0.340	0.340	0.340	0
2023-04-06	0.370	0.370	0.340	0.340	0.340	37,500
2023-04-05	0.365	0.365	0.365	0.365	0.365	8,288
2023-04-04	0.340	0.340	0.340	0.340	0.340	8,200
2023-04-03	0.355	0.355	0.340	0.355	0.355	68,708
2023-03-31	0.330	0.330	0.330	0.330	0.330	5,761
2023-03-30	0.330	0.330	0.330	0.330	0.330	16,000
2023-03-29	0.340	0.340	0.335	0.335	0.335	39,000
2023-03-28	0.360	0.360	0.350	0.350	0.350	208,789
2023-03-27	0.350	0.350	0.350	0.350	0.350	8,525
2023-03-24	0.360	0.360	0.360	0.360	0.360	2,480
2023-03-23	0.340	0.360	0.340	0.360	0.360	14,261
2023-03-22	0.350	0.360	0.350	0.360	0.360	2,800
2023-03-21	0.350	0.350	0.350	0.350	0.350	978

← NewerPage 15 of 21 · 1,259 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.