Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.620	0.620	0.580	0.580	0.580	26,547
2026-01-28	0.580	0.650	0.580	0.590	0.590	118,650
2026-01-27	0.600	0.600	0.570	0.580	0.580	37,737
2026-01-26	0.650	0.660	0.580	0.580	0.580	190,748
2026-01-23	0.550	0.570	0.540	0.570	0.570	72,616
2026-01-22	0.520	0.550	0.520	0.550	0.550	21,966
2026-01-21	0.540	0.550	0.520	0.520	0.520	50,358
2026-01-20	0.600	0.610	0.540	0.580	0.580	143,206
2026-01-19	0.590	0.590	0.560	0.560	0.560	38,220
2026-01-16	0.610	0.610	0.580	0.580	0.580	30,230
2026-01-15	0.590	0.610	0.590	0.600	0.600	72,511
2026-01-14	0.560	0.570	0.560	0.570	0.570	7,022
2026-01-13	0.540	0.570	0.540	0.565	0.565	14,164
2026-01-12	0.590	0.600	0.550	0.560	0.560	89,862
2026-01-09	0.540	0.600	0.540	0.580	0.580	50,313
2026-01-08	0.550	0.550	0.550	0.550	0.550	579
2026-01-07	0.540	0.570	0.540	0.560	0.560	25,771
2026-01-06	0.570	0.570	0.550	0.550	0.550	41,614
2026-01-05	0.590	0.590	0.570	0.570	0.570	16,945
2026-01-02	0.570	0.600	0.570	0.590	0.590	16,100
2025-12-31	0.560	0.570	0.510	0.570	0.570	46,529
2025-12-30	0.600	0.600	0.570	0.570	0.570	26,015
2025-12-29	0.520	0.600	0.520	0.600	0.600	71,127
2025-12-24	0.520	0.540	0.520	0.540	0.540	2,510
2025-12-23	0.570	0.570	0.540	0.540	0.540	57,948
2025-12-22	0.570	0.570	0.500	0.560	0.560	116,337
2025-12-19	0.510	0.550	0.510	0.520	0.520	69,802
2025-12-18	0.500	0.510	0.470	0.510	0.510	20,828
2025-12-17	0.510	0.510	0.470	0.470	0.470	2,823
2025-12-16	0.500	0.500	0.480	0.495	0.495	25,404
2025-12-15	0.490	0.510	0.480	0.510	0.510	36,419
2025-12-12	0.460	0.490	0.460	0.490	0.490	17,672
2025-12-11	0.455	0.490	0.455	0.470	0.470	39,206
2025-12-10	0.465	0.465	0.465	0.465	0.465	3,265
2025-12-09	0.470	0.480	0.463	0.475	0.475	24,010
2025-12-08	0.485	0.485	0.470	0.470	0.470	17,526
2025-12-05	0.520	0.530	0.470	0.470	0.470	152,613
2025-12-04	0.500	0.530	0.500	0.530	0.530	29,000
2025-12-03	0.470	0.500	0.470	0.500	0.500	51,910
2025-12-02	0.465	0.470	0.455	0.470	0.470	16,412
2025-12-01	0.450	0.470	0.450	0.470	0.470	32,586
2025-11-28	0.465	0.465	0.445	0.445	0.445	1,600
2025-11-27	0.440	0.440	0.440	0.440	0.440	4,010
2025-11-26	0.430	0.460	0.430	0.460	0.460	21,510
2025-11-25	0.440	0.440	0.410	0.410	0.410	15,100
2025-11-24	0.425	0.425	0.420	0.420	0.420	7,400
2025-11-21	0.440	0.440	0.410	0.420	0.420	18,310
2025-11-20	0.445	0.450	0.445	0.445	0.445	74,000
2025-11-19	0.460	0.460	0.450	0.450	0.450	6,700
2025-11-18	0.450	0.450	0.445	0.445	0.445	4,444
2025-11-17	0.475	0.475	0.445	0.445	0.445	97,469
2025-11-14	0.480	0.480	0.460	0.460	0.460	7,500
2025-11-13	0.455	0.470	0.455	0.460	0.460	19,823
2025-11-12	0.460	0.460	0.450	0.455	0.455	17,355
2025-11-11	0.470	0.470	0.455	0.455	0.455	11,500
2025-11-10	0.455	0.470	0.445	0.470	0.470	33,500
2025-11-07	0.450	0.460	0.450	0.450	0.450	34,500
2025-11-06	0.460	0.460	0.450	0.450	0.450	31,028
2025-11-05	0.465	0.465	0.460	0.460	0.460	9,000
2025-11-04	0.475	0.475	0.440	0.465	0.465	81,480

← NewerPage 4 of 21 · 1,258 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.