Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.370	0.380	0.370	0.380	0.380	58,202
2022-12-19	0.365	0.365	0.365	0.365	0.365	5,000
2022-12-16	0.370	0.375	0.370	0.375	0.375	26,789
2022-12-15	0.335	0.365	0.335	0.365	0.365	92,260
2022-12-14	0.360	0.360	0.340	0.340	0.340	46,950
2022-12-13	0.365	0.365	0.350	0.360	0.360	36,300
2022-12-12	0.350	0.355	0.340	0.340	0.340	57,200
2022-12-09	0.350	0.350	0.350	0.350	0.350	12,250
2022-12-08	0.370	0.375	0.365	0.365	0.365	11,963
2022-12-07	0.400	0.400	0.365	0.390	0.390	96,000
2022-12-06	0.290	0.390	0.290	0.390	0.390	150,121
2022-12-05	0.300	0.300	0.300	0.300	0.300	2,457
2022-12-02	0.315	0.330	0.315	0.330	0.330	18,423
2022-12-01	0.325	0.340	0.325	0.340	0.340	17,000
2022-11-30	0.325	0.340	0.325	0.340	0.340	18,000
2022-11-29	0.315	0.315	0.315	0.315	0.315	3,500
2022-11-28	0.320	0.320	0.315	0.315	0.315	5,100
2022-11-25	0.320	0.325	0.315	0.315	0.315	9,000
2022-11-24	0.340	0.340	0.340	0.340	0.340	0
2022-11-23	0.340	0.340	0.340	0.340	0.340	0
2022-11-22	0.340	0.340	0.340	0.340	0.340	500
2022-11-21	0.345	0.345	0.345	0.345	0.345	0
2022-11-18	0.340	0.345	0.340	0.345	0.345	3,500
2022-11-17	0.340	0.340	0.340	0.340	0.340	3,503
2022-11-16	0.350	0.350	0.340	0.340	0.340	4,000
2022-11-15	0.340	0.340	0.340	0.340	0.340	20,431
2022-11-14	0.340	0.350	0.335	0.340	0.340	36,150
2022-11-11	0.335	0.335	0.335	0.335	0.335	4,295
2022-11-10	0.330	0.340	0.320	0.335	0.335	19,500
2022-11-09	0.305	0.315	0.305	0.315	0.315	1,500
2022-11-08	0.310	0.315	0.310	0.310	0.310	99,125
2022-11-07	0.295	0.295	0.295	0.295	0.295	2,200
2022-11-04	0.300	0.305	0.300	0.305	0.305	17,000
2022-11-03	0.300	0.300	0.290	0.295	0.295	7,200
2022-11-02	0.300	0.300	0.290	0.290	0.290	10,897
2022-11-01	0.290	0.300	0.290	0.300	0.300	8,539
2022-10-31	0.300	0.300	0.300	0.300	0.300	0
2022-10-28	0.295	0.300	0.295	0.300	0.300	1,000
2022-10-27	0.295	0.295	0.290	0.295	0.295	41,000
2022-10-26	0.300	0.300	0.295	0.295	0.295	4,000
2022-10-25	0.315	0.315	0.315	0.315	0.315	0
2022-10-24	0.315	0.315	0.315	0.315	0.315	2,200
2022-10-21	0.305	0.315	0.305	0.315	0.315	75,301
2022-10-20	0.300	0.315	0.300	0.315	0.315	32,000
2022-10-19	0.285	0.285	0.285	0.285	0.285	5,110
2022-10-18	0.285	0.310	0.285	0.310	0.310	30,986
2022-10-17	0.285	0.300	0.285	0.300	0.300	6,000
2022-10-14	0.290	0.290	0.290	0.290	0.290	11,000
2022-10-13	0.290	0.290	0.290	0.290	0.290	30,440
2022-10-12	0.290	0.290	0.290	0.290	0.290	2,060
2022-10-11	0.300	0.300	0.290	0.290	0.290	28,630
2022-10-07	0.310	0.310	0.305	0.310	0.310	33,000
2022-10-06	0.330	0.330	0.310	0.310	0.310	5,190
2022-10-05	0.330	0.330	0.320	0.320	0.320	10,282
2022-10-04	0.330	0.350	0.330	0.350	0.350	143,350
2022-10-03	0.310	0.325	0.310	0.325	0.325	81,246
2022-09-30	0.290	0.290	0.290	0.290	0.290	661
2022-09-29	0.310	0.310	0.310	0.310	0.310	5,000
2022-09-28	0.315	0.315	0.315	0.315	0.315	0
2022-09-27	0.290	0.315	0.280	0.315	0.315	17,300

← NewerPage 17 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.