Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.360	0.360	0.360	0.360	0.360	1,237
2023-03-17	0.350	0.350	0.350	0.350	0.350	0
2023-03-16	0.350	0.350	0.350	0.350	0.350	13,500
2023-03-15	0.355	0.355	0.345	0.350	0.350	7,000
2023-03-14	0.350	0.350	0.350	0.350	0.350	518
2023-03-13	0.340	0.345	0.340	0.345	0.345	28,000
2023-03-10	0.365	0.365	0.350	0.350	0.350	8,000
2023-03-09	0.360	0.360	0.360	0.360	0.360	2,000
2023-03-08	0.350	0.360	0.350	0.360	0.360	2,500
2023-03-07	0.350	0.350	0.350	0.350	0.350	8,000
2023-03-06	0.340	0.355	0.340	0.350	0.350	5,252
2023-03-03	0.380	0.380	0.360	0.360	0.360	43,592
2023-03-02	0.370	0.380	0.370	0.380	0.380	21,501
2023-03-01	0.365	0.370	0.365	0.365	0.365	23,958
2023-02-28	0.350	0.365	0.350	0.365	0.365	33,512
2023-02-27	0.340	0.355	0.340	0.355	0.355	13,752
2023-02-24	0.345	0.345	0.340	0.340	0.340	3,000
2023-02-23	0.345	0.345	0.345	0.345	0.345	5,350
2023-02-22	0.370	0.380	0.350	0.350	0.350	14,684
2023-02-21	0.360	0.375	0.355	0.375	0.375	11,000
2023-02-17	0.375	0.375	0.375	0.375	0.375	5,000
2023-02-16	0.365	0.365	0.365	0.365	0.365	1,383
2023-02-15	0.390	0.390	0.390	0.390	0.390	0
2023-02-14	0.390	0.390	0.390	0.390	0.390	9,000
2023-02-13	0.365	0.390	0.365	0.390	0.390	14,500
2023-02-10	0.360	0.370	0.360	0.370	0.370	21,000
2023-02-09	0.380	0.380	0.370	0.370	0.370	12,380
2023-02-08	0.405	0.405	0.400	0.400	0.400	22,513
2023-02-07	0.450	0.460	0.450	0.460	0.460	16,411
2023-02-06	0.390	0.400	0.390	0.400	0.400	12,720
2023-02-03	0.375	0.375	0.375	0.375	0.375	0
2023-02-02	0.380	0.380	0.365	0.375	0.375	8,000
2023-02-01	0.365	0.375	0.365	0.375	0.375	24,300
2023-01-31	0.340	0.360	0.340	0.360	0.360	3,032
2023-01-30	0.360	0.360	0.355	0.355	0.355	9,633
2023-01-27	0.360	0.360	0.360	0.360	0.360	9,000
2023-01-26	0.355	0.385	0.355	0.365	0.365	64,400
2023-01-25	0.355	0.355	0.355	0.355	0.355	3,500
2023-01-24	0.370	0.370	0.370	0.370	0.370	700
2023-01-23	0.355	0.370	0.355	0.370	0.370	42,500
2023-01-20	0.365	0.365	0.365	0.365	0.365	6,575
2023-01-19	0.375	0.375	0.365	0.365	0.365	21,395
2023-01-18	0.370	0.370	0.370	0.370	0.370	1,853
2023-01-17	0.360	0.370	0.360	0.370	0.370	28,000
2023-01-16	0.350	0.350	0.350	0.350	0.350	2,440
2023-01-13	0.350	0.350	0.350	0.350	0.350	7,042
2023-01-12	0.340	0.350	0.340	0.350	0.350	63,140
2023-01-11	0.345	0.345	0.345	0.345	0.345	4,500
2023-01-10	0.340	0.340	0.340	0.340	0.340	12,100
2023-01-09	0.345	0.350	0.345	0.345	0.345	14,000
2023-01-06	0.350	0.350	0.345	0.345	0.345	7,000
2023-01-05	0.360	0.360	0.345	0.345	0.345	55,000
2023-01-04	0.360	0.360	0.360	0.360	0.360	2,500
2023-01-03	0.365	0.365	0.350	0.350	0.350	10,500
2022-12-30	0.360	0.360	0.360	0.360	0.360	0
2022-12-29	0.360	0.360	0.360	0.360	0.360	1,000
2022-12-28	0.365	0.365	0.365	0.365	0.365	0
2022-12-23	0.365	0.365	0.360	0.365	0.365	12,200
2022-12-22	0.355	0.355	0.355	0.355	0.355	5,555
2022-12-21	0.370	0.375	0.365	0.375	0.375	13,030

← NewerPage 16 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.