Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.320	0.320	0.320	0.320	0.320	4,000
2022-01-06	0.300	0.310	0.295	0.310	0.310	50,360
2022-01-05	0.300	0.305	0.295	0.305	0.305	94,350
2022-01-04	0.310	0.325	0.300	0.310	0.310	42,420
2021-12-31	0.310	0.310	0.310	0.310	0.310	0
2021-12-30	0.310	0.310	0.300	0.310	0.310	67,000
2021-12-29	0.320	0.320	0.310	0.310	0.310	6,871
2021-12-24	0.315	0.315	0.315	0.315	0.315	0
2021-12-23	0.315	0.315	0.310	0.315	0.315	24,893
2021-12-22	0.305	0.305	0.300	0.305	0.305	14,500
2021-12-21	0.305	0.305	0.305	0.305	0.305	25,386
2021-12-20	0.325	0.325	0.300	0.300	0.300	33,000
2021-12-17	0.310	0.325	0.310	0.325	0.325	29,950
2021-12-16	0.315	0.315	0.305	0.315	0.315	25,910
2021-12-15	0.310	0.315	0.305	0.310	0.310	45,166
2021-12-14	0.305	0.310	0.305	0.310	0.310	19,500
2021-12-13	0.315	0.315	0.305	0.310	0.310	15,906
2021-12-10	0.300	0.315	0.300	0.315	0.315	20,000
2021-12-09	0.300	0.300	0.300	0.300	0.300	0
2021-12-08	0.300	0.300	0.300	0.300	0.300	12,000
2021-12-07	0.300	0.300	0.300	0.300	0.300	8,976
2021-12-06	0.320	0.320	0.300	0.305	0.305	40,888
2021-12-03	0.305	0.305	0.305	0.305	0.305	8,597
2021-12-02	0.305	0.305	0.305	0.305	0.305	7,753
2021-12-01	0.310	0.315	0.300	0.305	0.305	163,650
2021-11-30	0.315	0.315	0.310	0.310	0.310	33,558
2021-11-29	0.315	0.315	0.310	0.315	0.315	10,645
2021-11-26	0.300	0.315	0.300	0.315	0.315	20,500
2021-11-25	0.315	0.315	0.315	0.315	0.315	0
2021-11-24	0.315	0.315	0.315	0.315	0.315	0
2021-11-23	0.315	0.315	0.315	0.315	0.315	1,443
2021-11-22	0.325	0.325	0.310	0.315	0.315	34,500
2021-11-19	0.305	0.305	0.300	0.300	0.300	29,496
2021-11-18	0.330	0.330	0.300	0.320	0.320	34,000
2021-11-17	0.315	0.325	0.315	0.325	0.325	19,580
2021-11-16	0.320	0.320	0.320	0.320	0.320	0
2021-11-15	0.320	0.325	0.315	0.320	0.320	18,040
2021-11-12	0.320	0.325	0.320	0.325	0.325	71,512
2021-11-11	0.300	0.320	0.300	0.320	0.320	60,500
2021-11-10	0.305	0.305	0.305	0.305	0.305	47,500
2021-11-09	0.310	0.310	0.305	0.305	0.305	19,900
2021-11-08	0.300	0.305	0.290	0.305	0.305	197,630
2021-11-05	0.300	0.300	0.300	0.300	0.300	2,119
2021-11-04	0.300	0.300	0.290	0.300	0.300	45,700
2021-11-03	0.300	0.300	0.300	0.300	0.300	8,000
2021-11-02	0.300	0.300	0.295	0.295	0.295	83,144
2021-11-01	0.285	0.300	0.285	0.290	0.290	77,000
2021-10-29	0.290	0.300	0.290	0.300	0.300	177,300
2021-10-28	0.305	0.305	0.290	0.295	0.295	31,500
2021-10-27	0.315	0.315	0.310	0.310	0.310	8,500
2021-10-26	0.295	0.295	0.290	0.290	0.290	41,027
2021-10-25	0.290	0.315	0.290	0.315	0.315	6,170
2021-10-22	0.310	0.310	0.300	0.300	0.300	17,000
2021-10-21	0.320	0.320	0.310	0.310	0.310	39,150
2021-10-20	0.305	0.325	0.305	0.325	0.325	72,805
2021-10-19	0.300	0.315	0.300	0.310	0.310	52,745
2021-10-18	0.270	0.305	0.270	0.305	0.305	193,490
2021-10-15	0.265	0.275	0.265	0.270	0.270	21,600
2021-10-14	0.275	0.275	0.275	0.275	0.275	92,400

← NewerPage 21 of 21 · 1,259 trading days

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.