Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.470	0.520	0.470	0.510	0.510	14,373
2026-04-24	0.470	0.470	0.470	0.470	0.470	0
2026-04-23	0.480	0.480	0.470	0.470	0.470	12,180
2026-04-22	0.480	0.480	0.480	0.480	0.480	5,700
2026-04-21	0.500	0.500	0.500	0.500	0.500	3,586
2026-04-20	0.530	0.530	0.500	0.500	0.500	6,633
2026-04-17	0.510	0.510	0.500	0.500	0.500	5,030
2026-04-16	0.540	0.540	0.510	0.510	0.510	5,420
2026-04-15	0.500	0.530	0.500	0.530	0.530	8,073
2026-04-14	0.510	0.510	0.510	0.510	0.510	1,240
2026-04-13	0.490	0.500	0.490	0.495	0.495	12,171
2026-04-10	0.490	0.500	0.490	0.490	0.490	20,690
2026-04-09	0.500	0.500	0.480	0.480	0.480	14,500
2026-04-08	0.530	0.530	0.500	0.500	0.500	21,972
2026-04-07	0.500	0.500	0.500	0.500	0.500	5,500
2026-04-06	0.480	0.520	0.480	0.520	0.520	16,290
2026-04-02	0.510	0.510	0.470	0.485	0.485	55,000
2026-04-01	0.500	0.510	0.500	0.510	0.510	14,300
2026-03-31	0.530	0.530	0.490	0.490	0.490	35,400
2026-03-30	0.500	0.500	0.495	0.495	0.495	3,624
2026-03-27	0.500	0.500	0.470	0.500	0.500	24,148
2026-03-26	0.520	0.520	0.510	0.510	0.510	2,630
2026-03-25	0.560	0.560	0.530	0.530	0.530	13,650
2026-03-24	0.560	0.560	0.560	0.560	0.560	0
2026-03-23	0.465	0.560	0.465	0.560	0.560	83,909
2026-03-20	0.510	0.510	0.480	0.500	0.500	56,828
2026-03-19	0.540	0.550	0.510	0.510	0.510	76,782
2026-03-18	0.570	0.580	0.550	0.550	0.550	50,629
2026-03-17	0.590	0.590	0.570	0.570	0.570	7,000
2026-03-16	0.570	0.630	0.570	0.590	0.590	19,564
2026-03-13	0.540	0.600	0.540	0.600	0.600	71,808
2026-03-12	0.550	0.550	0.550	0.550	0.550	24,610
2026-03-11	0.560	0.570	0.550	0.560	0.560	13,042
2026-03-10	0.610	0.610	0.570	0.580	0.580	70,732
2026-03-09	0.630	0.630	0.570	0.570	0.570	103,620
2026-03-06	0.720	0.720	0.640	0.640	0.640	101,753
2026-03-05	0.700	0.700	0.700	0.700	0.700	10,732
2026-03-04	0.710	0.730	0.700	0.700	0.700	19,360
2026-03-03	0.720	0.750	0.720	0.730	0.730	18,217
2026-03-02	0.760	0.760	0.750	0.760	0.760	45,985
2026-02-27	0.720	0.750	0.700	0.750	0.750	44,028
2026-02-26	0.690	0.700	0.660	0.700	0.700	37,075
2026-02-25	0.680	0.690	0.680	0.690	0.690	51,600
2026-02-24	0.660	0.680	0.660	0.680	0.680	4,386
2026-02-23	0.620	0.660	0.620	0.660	0.660	25,025
2026-02-20	0.670	0.670	0.610	0.630	0.630	45,003
2026-02-19	0.680	0.700	0.660	0.660	0.660	38,388
2026-02-18	0.660	0.660	0.660	0.660	0.660	5,858
2026-02-17	0.690	0.760	0.660	0.660	0.660	28,478
2026-02-13	0.750	0.750	0.670	0.715	0.715	31,712
2026-02-12	0.740	0.780	0.670	0.720	0.720	196,422
2026-02-11	0.680	0.720	0.680	0.720	0.720	177,174
2026-02-10	0.640	0.670	0.640	0.670	0.670	33,862
2026-02-09	0.640	0.670	0.640	0.670	0.670	86,083
2026-02-06	0.570	0.620	0.540	0.600	0.600	112,222
2026-02-05	0.590	0.590	0.570	0.570	0.570	10,340
2026-02-04	0.570	0.590	0.570	0.590	0.590	84,100
2026-02-03	0.580	0.600	0.580	0.590	0.590	17,610
2026-02-02	0.520	0.570	0.520	0.540	0.540	101,562
2026-01-30	0.580	0.580	0.530	0.560	0.560	101,490

← NewerPage 3 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.