Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.395	0.395	0.380	0.380	0.380	7,000
2026-07-21	0.385	0.385	0.370	0.370	0.370	28,145
2026-07-20	0.380	0.380	0.380	0.380	0.380	500
2026-07-17	0.390	0.390	0.390	0.390	0.390	0
2026-07-16	0.385	0.390	0.385	0.390	0.390	4,001
2026-07-15	0.395	0.395	0.395	0.395	0.395	15,010
2026-07-14	0.380	0.420	0.380	0.420	0.420	15,515
2026-07-13	0.365	0.400	0.365	0.390	0.390	74,586
2026-07-10	0.380	0.400	0.380	0.380	0.380	143,310
2026-07-09	0.390	0.390	0.385	0.385	0.385	6,569
2026-07-08	0.390	0.390	0.385	0.390	0.390	9,420
2026-07-07	0.400	0.400	0.400	0.400	0.400	0
2026-07-06	0.400	0.400	0.400	0.400	0.400	12,411
2026-07-03	0.410	0.415	0.410	0.415	0.415	76,703
2026-07-02	0.460	0.460	0.410	0.410	0.410	21,231
2026-06-30	0.410	0.410	0.385	0.400	0.400	91,698
2026-06-29	0.380	0.400	0.380	0.400	0.400	29,624
2026-06-26	0.410	0.410	0.400	0.400	0.400	21,000
2026-06-25	0.400	0.410	0.400	0.400	0.400	6,145
2026-06-24	0.400	0.400	0.400	0.400	0.400	14,510
2026-06-23	0.420	0.420	0.390	0.400	0.400	27,500
2026-06-22	0.420	0.480	0.395	0.420	0.420	124,071
2026-06-19	0.410	0.435	0.410	0.435	0.435	13,557
2026-06-18	0.420	0.420	0.410	0.410	0.410	54,052
2026-06-17	0.430	0.430	0.420	0.420	0.420	43,435
2026-06-16	0.420	0.425	0.410	0.425	0.425	49,002
2026-06-15	0.440	0.440	0.425	0.430	0.430	59,540
2026-06-12	0.435	0.440	0.435	0.435	0.435	5,753
2026-06-11	0.440	0.445	0.435	0.435	0.435	14,000
2026-06-10	0.440	0.445	0.440	0.440	0.440	54,091
2026-06-09	0.475	0.475	0.450	0.450	0.450	20,614
2026-06-08	0.495	0.495	0.495	0.495	0.495	6,000
2026-06-05	0.500	0.500	0.475	0.500	0.500	14,015
2026-06-04	0.510	0.520	0.510	0.520	0.520	11,213
2026-06-03	0.475	0.520	0.475	0.520	0.520	37,011
2026-06-02	0.470	0.480	0.470	0.480	0.480	57,920
2026-06-01	0.450	0.460	0.450	0.460	0.460	23,825
2026-05-29	0.485	0.485	0.450	0.465	0.465	253,223
2026-05-28	0.470	0.475	0.465	0.475	0.475	58,021
2026-05-27	0.490	0.490	0.460	0.460	0.460	1,724
2026-05-26	0.455	0.500	0.455	0.475	0.475	12,030
2026-05-25	0.460	0.465	0.450	0.460	0.460	12,501
2026-05-22	0.440	0.440	0.440	0.440	0.440	500
2026-05-21	0.435	0.460	0.435	0.450	0.450	24,275
2026-05-20	0.480	0.480	0.460	0.460	0.460	5,185
2026-05-19	0.455	0.460	0.455	0.460	0.460	29,304
2026-05-15	0.520	0.520	0.460	0.470	0.470	44,341
2026-05-14	0.530	0.540	0.510	0.520	0.520	62,500
2026-05-13	0.490	0.490	0.490	0.490	0.490	10,010
2026-05-12	0.500	0.500	0.500	0.500	0.500	4,532
2026-05-11	0.460	0.500	0.440	0.500	0.500	19,736
2026-05-08	0.450	0.460	0.440	0.460	0.460	36,339
2026-05-07	0.465	0.465	0.430	0.450	0.450	22,276
2026-05-06	0.470	0.470	0.460	0.460	0.460	8,500
2026-05-05	0.470	0.470	0.460	0.460	0.460	2,500
2026-05-04	0.470	0.470	0.450	0.455	0.455	8,017
2026-05-01	0.480	0.480	0.460	0.460	0.460	1,176
2026-04-30	0.475	0.475	0.460	0.475	0.475	26,626
2026-04-29	0.540	0.540	0.490	0.490	0.490	6,500
2026-04-28	0.560	0.560	0.560	0.560	0.560	2,200

← NewerPage 2 of 21 · 1,254 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.