Almadex Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.450	0.450	0.345	0.410	0.410	148,376
2025-08-06	0.380	0.495	0.380	0.450	0.450	150,016
2025-08-05	0.350	0.455	0.350	0.410	0.410	107,938
2025-08-01	0.340	0.340	0.340	0.340	0.340	2,030
2025-07-31	0.390	0.390	0.350	0.350	0.350	95,441
2025-07-30	0.375	0.375	0.365	0.375	0.375	17,190
2025-07-29	0.430	0.430	0.390	0.390	0.390	61,860
2025-07-28	0.440	0.440	0.400	0.440	0.440	59,801
2025-07-25	0.420	0.440	0.390	0.440	0.440	93,200
2025-07-24	0.380	0.405	0.375	0.405	0.405	30,452
2025-07-23	0.400	0.400	0.400	0.400	0.400	0
2025-07-22	0.365	0.410	0.365	0.400	0.400	164,750
2025-07-21	0.350	0.365	0.350	0.365	0.365	5,271
2025-07-18	0.355	0.355	0.350	0.350	0.350	30,000
2025-07-17	0.350	0.350	0.350	0.350	0.350	22,550
2025-07-16	0.330	0.330	0.330	0.330	0.330	2,250
2025-07-15	0.330	0.330	0.325	0.330	0.330	6,015
2025-07-14	0.340	0.340	0.335	0.335	0.335	79,800
2025-07-11	0.330	0.350	0.330	0.350	0.350	21,315
2025-07-10	0.320	0.330	0.320	0.325	0.325	9,426
2025-07-09	0.315	0.315	0.315	0.315	0.315	2,400
2025-07-08	0.310	0.335	0.310	0.320	0.320	2,000
2025-07-07	0.320	0.340	0.300	0.300	0.300	106,797
2025-07-04	0.325	0.325	0.325	0.325	0.325	17,000
2025-07-03	0.315	0.315	0.300	0.305	0.305	78,027
2025-07-02	0.355	0.355	0.300	0.315	0.315	133,139
2025-06-30	0.305	0.365	0.305	0.345	0.345	178,104
2025-06-27	0.325	0.325	0.305	0.305	0.305	67,700
2025-06-26	0.325	0.325	0.325	0.325	0.325	25,004
2025-06-25	0.330	0.335	0.330	0.335	0.335	3,818
2025-06-24	0.355	0.355	0.355	0.355	0.355	0
2025-06-23	0.365	0.365	0.355	0.355	0.355	1,388
2025-06-20	0.345	0.360	0.345	0.360	0.360	6,500
2025-06-19	0.335	0.335	0.335	0.335	0.335	0
2025-06-18	0.325	0.335	0.315	0.335	0.335	15,350
2025-06-17	0.330	0.335	0.330	0.335	0.335	36,500
2025-06-16	0.345	0.345	0.315	0.315	0.315	82,096
2025-06-13	0.340	0.350	0.340	0.350	0.350	3,000
2025-06-12	0.340	0.350	0.340	0.345	0.345	19,697
2025-06-11	0.350	0.350	0.345	0.345	0.345	7,650
2025-06-10	0.355	0.355	0.340	0.350	0.350	58,200
2025-06-09	0.360	0.370	0.355	0.355	0.355	29,060
2025-06-06	0.360	0.370	0.360	0.365	0.365	18,101
2025-06-05	0.365	0.365	0.345	0.360	0.360	52,310
2025-06-04	0.350	0.365	0.350	0.355	0.355	48,700
2025-06-03	0.360	0.380	0.350	0.355	0.355	60,600
2025-06-02	0.355	0.360	0.340	0.360	0.360	19,860
2025-05-30	0.345	0.355	0.340	0.355	0.355	20,540
2025-05-29	0.345	0.345	0.345	0.345	0.345	1,000
2025-05-28	0.350	0.350	0.340	0.340	0.340	17,800
2025-05-27	0.350	0.355	0.350	0.355	0.355	22,755
2025-05-26	0.360	0.390	0.350	0.350	0.350	81,060
2025-05-23	0.335	0.360	0.330	0.360	0.360	109,820
2025-05-22	0.340	0.340	0.335	0.340	0.340	28,960
2025-05-21	0.340	0.350	0.340	0.340	0.340	11,003
2025-05-20	0.320	0.335	0.315	0.335	0.335	31,350
2025-05-16	0.335	0.345	0.320	0.320	0.320	98,029
2025-05-15	0.325	0.325	0.320	0.325	0.325	54,397
2025-05-14	0.265	0.330	0.265	0.330	0.330	270,740
2025-05-13	0.290	0.290	0.265	0.265	0.265	52,000

← NewerPage 6 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.