Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.480	0.480	0.480	0.480	0.480	61,500
2025-10-31	0.490	0.490	0.450	0.480	0.480	74,640
2025-10-30	0.485	0.520	0.485	0.520	0.520	10,830
2025-10-29	0.470	0.520	0.470	0.490	0.490	25,572
2025-10-28	0.470	0.510	0.460	0.490	0.490	135,500
2025-10-27	0.495	0.495	0.450	0.465	0.465	56,032
2025-10-24	0.475	0.500	0.475	0.500	0.500	35,000
2025-10-23	0.470	0.470	0.470	0.470	0.470	1,028
2025-10-22	0.470	0.495	0.460	0.480	0.480	62,500
2025-10-21	0.520	0.520	0.470	0.495	0.495	166,750
2025-10-20	0.520	0.530	0.510	0.510	0.510	184,720
2025-10-17	0.550	0.550	0.500	0.500	0.500	93,421
2025-10-16	0.530	0.560	0.530	0.550	0.550	36,029
2025-10-15	0.560	0.600	0.560	0.560	0.560	20,450
2025-10-14	0.510	0.560	0.510	0.540	0.540	95,792
2025-10-10	0.540	0.540	0.520	0.520	0.520	75,928
2025-10-09	0.550	0.550	0.520	0.520	0.520	18,925
2025-10-08	0.520	0.550	0.520	0.550	0.550	59,922
2025-10-07	0.560	0.560	0.500	0.520	0.520	185,907
2025-10-06	0.570	0.590	0.530	0.550	0.550	159,129
2025-10-03	0.600	0.620	0.590	0.590	0.590	57,185
2025-10-02	0.600	0.600	0.580	0.590	0.590	14,318
2025-10-01	0.610	0.610	0.580	0.600	0.600	43,260
2025-09-30	0.600	0.620	0.580	0.620	0.620	38,907
2025-09-29	0.550	0.630	0.530	0.630	0.630	157,112
2025-09-26	0.550	0.570	0.485	0.540	0.540	127,935
2025-09-25	0.540	0.560	0.530	0.560	0.560	75,715
2025-09-24	0.560	0.590	0.540	0.540	0.540	107,405
2025-09-23	0.600	0.600	0.550	0.560	0.560	94,787
2025-09-22	0.580	0.660	0.580	0.600	0.600	76,863
2025-09-19	0.660	0.660	0.540	0.580	0.580	112,343
2025-09-18	0.650	0.660	0.620	0.660	0.660	158,085
2025-09-17	0.690	0.690	0.650	0.650	0.650	135,756
2025-09-16	0.640	0.690	0.640	0.680	0.680	52,150
2025-09-15	0.630	0.670	0.630	0.630	0.630	63,873
2025-09-12	0.640	0.640	0.620	0.620	0.620	44,113
2025-09-11	0.670	0.670	0.590	0.640	0.640	101,754
2025-09-10	0.620	0.690	0.620	0.690	0.690	197,731
2025-09-09	0.630	0.650	0.620	0.620	0.620	82,787
2025-09-08	0.630	0.640	0.590	0.620	0.620	305,961
2025-09-05	0.570	0.610	0.540	0.580	0.580	215,351
2025-09-04	0.440	0.560	0.415	0.530	0.530	278,580
2025-09-03	0.440	0.440	0.400	0.415	0.415	111,400
2025-09-02	0.450	0.450	0.435	0.435	0.435	143,310
2025-08-29	0.380	0.450	0.380	0.450	0.450	149,554
2025-08-28	0.410	0.430	0.380	0.390	0.390	135,208
2025-08-27	0.420	0.420	0.420	0.420	0.420	10,303
2025-08-26	0.380	0.380	0.380	0.380	0.380	6,010
2025-08-25	0.435	0.435	0.390	0.410	0.410	7,061
2025-08-22	0.365	0.420	0.365	0.415	0.415	31,108
2025-08-21	0.380	0.380	0.380	0.380	0.380	500
2025-08-20	0.380	0.410	0.370	0.410	0.410	16,000
2025-08-19	0.405	0.405	0.380	0.405	0.405	61,292
2025-08-18	0.435	0.435	0.395	0.395	0.395	12,273
2025-08-15	0.390	0.390	0.370	0.380	0.380	66,800
2025-08-14	0.385	0.385	0.380	0.380	0.380	10,953
2025-08-13	0.420	0.420	0.390	0.390	0.390	74,100
2025-08-12	0.405	0.415	0.405	0.415	0.415	11,603
2025-08-11	0.390	0.430	0.390	0.415	0.415	46,469
2025-08-08	0.385	0.435	0.385	0.415	0.415	12,900

← NewerPage 5 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.