Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.305	0.315	0.305	0.310	0.310	31,120
2022-04-01	0.300	0.305	0.300	0.305	0.305	14,469
2022-03-31	0.300	0.300	0.300	0.300	0.300	6,646
2022-03-30	0.295	0.295	0.295	0.295	0.295	0
2022-03-29	0.295	0.295	0.295	0.295	0.295	2,948
2022-03-28	0.290	0.305	0.290	0.300	0.300	16,700
2022-03-25	0.300	0.300	0.300	0.300	0.300	3,000
2022-03-24	0.290	0.305	0.290	0.305	0.305	27,986
2022-03-23	0.295	0.305	0.295	0.300	0.300	9,367
2022-03-22	0.310	0.310	0.270	0.285	0.285	74,974
2022-03-21	0.310	0.310	0.310	0.310	0.310	7,500
2022-03-18	0.290	0.300	0.290	0.300	0.300	1,867
2022-03-17	0.315	0.315	0.315	0.315	0.315	0
2022-03-16	0.315	0.315	0.315	0.315	0.315	3,628
2022-03-15	0.295	0.295	0.295	0.295	0.295	2,200
2022-03-14	0.325	0.325	0.295	0.295	0.295	8,807
2022-03-11	0.305	0.315	0.300	0.315	0.315	32,189
2022-03-10	0.290	0.305	0.285	0.305	0.305	15,000
2022-03-09	0.310	0.320	0.285	0.285	0.285	22,729
2022-03-08	0.290	0.310	0.290	0.310	0.310	155,233
2022-03-07	0.290	0.290	0.285	0.290	0.290	18,194
2022-03-04	0.290	0.295	0.290	0.295	0.295	12,146
2022-03-03	0.290	0.295	0.290	0.290	0.290	24,220
2022-03-02	0.295	0.295	0.290	0.290	0.290	12,105
2022-03-01	0.280	0.295	0.280	0.295	0.295	10,500
2022-02-28	0.280	0.280	0.280	0.280	0.280	0
2022-02-25	0.280	0.280	0.280	0.280	0.280	9,235
2022-02-24	0.280	0.280	0.280	0.280	0.280	10,500
2022-02-23	0.290	0.290	0.280	0.280	0.280	14,500
2022-02-22	0.280	0.280	0.280	0.280	0.280	49,073
2022-02-18	0.300	0.300	0.290	0.290	0.290	12,000
2022-02-17	0.310	0.310	0.280	0.285	0.285	69,131
2022-02-16	0.310	0.310	0.310	0.310	0.310	6,500
2022-02-15	0.300	0.300	0.300	0.300	0.300	4,718
2022-02-14	0.300	0.305	0.300	0.305	0.305	4,611
2022-02-11	0.305	0.305	0.305	0.305	0.305	6,151
2022-02-10	0.315	0.315	0.305	0.305	0.305	3,712
2022-02-09	0.290	0.305	0.290	0.305	0.305	22,500
2022-02-08	0.290	0.290	0.290	0.290	0.290	4,500
2022-02-07	0.295	0.295	0.290	0.290	0.290	96,832
2022-02-04	0.295	0.295	0.290	0.290	0.290	1,300
2022-02-03	0.290	0.290	0.290	0.290	0.290	20,387
2022-02-02	0.295	0.295	0.290	0.290	0.290	20,784
2022-02-01	0.305	0.305	0.290	0.290	0.290	10,950
2022-01-31	0.295	0.295	0.290	0.290	0.290	63,709
2022-01-28	0.290	0.295	0.290	0.290	0.290	27,039
2022-01-27	0.295	0.295	0.295	0.295	0.295	1,000
2022-01-26	0.290	0.295	0.290	0.295	0.295	18,500
2022-01-25	0.310	0.310	0.310	0.310	0.310	7,829
2022-01-24	0.295	0.315	0.295	0.315	0.315	87,000
2022-01-21	0.300	0.300	0.300	0.300	0.300	51,500
2022-01-20	0.305	0.305	0.305	0.305	0.305	85,000
2022-01-19	0.305	0.305	0.305	0.305	0.305	8,500
2022-01-18	0.295	0.300	0.295	0.295	0.295	115,720
2022-01-17	0.290	0.290	0.290	0.290	0.290	30,800
2022-01-14	0.305	0.305	0.305	0.305	0.305	42,900
2022-01-13	0.305	0.310	0.305	0.310	0.310	29,200
2022-01-12	0.295	0.310	0.295	0.310	0.310	30,500
2022-01-11	0.310	0.310	0.295	0.295	0.295	16,000
2022-01-10	0.295	0.315	0.295	0.295	0.295	173,335

← NewerPage 20 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.