Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.55	0.57	0.49	0.57	-	3.64%	75,367
Feb 11, 2026	0.50	0.55	0.49	0.55	0.55	10.00%	206,582
Feb 10, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	72,682
Feb 9, 2026	0.50	0.52	0.40	0.49	0.49	4.26%	236,087
Feb 6, 2026	0.44	0.49	0.40	0.47	0.47	6.82%	73,156
Feb 5, 2026	0.40	0.44	0.40	0.44	0.44	8.91%	17,220
Feb 4, 2026	0.42	0.49	0.40	0.40	0.40	-6.05%	109,210
Feb 3, 2026	0.44	0.49	0.43	0.43	0.43	7.50%	51,712
Feb 2, 2026	0.51	0.51	0.38	0.40	0.40	5.26%	47,602
Jan 30, 2026	0.47	0.47	0.38	0.38	0.38	-22.45%	34,246
Jan 29, 2026	0.42	0.49	0.42	0.49	0.49	8.89%	8,766
Jan 28, 2026	0.43	0.49	0.43	0.45	0.45	7.66%	113,142
Jan 27, 2026	0.46	0.49	0.42	0.42	0.42	-7.09%	25,420
Jan 26, 2026	0.40	0.48	0.40	0.45	0.45	7.79%	73,789
Jan 23, 2026	0.33	0.42	0.33	0.42	0.42	-0.62%	84,005
Jan 22, 2026	0.39	0.42	0.33	0.42	0.42	8.14%	73,914
Jan 21, 2026	0.42	0.46	0.35	0.39	0.39	-4.57%	11,150
Jan 20, 2026	0.44	0.46	0.35	0.41	0.41	-6.72%	171,006
Jan 16, 2026	0.41	0.44	0.41	0.44	0.44	6.34%	44,212
Jan 15, 2026	0.42	0.42	0.41	0.41	0.41	0.07%	13,479
Jan 14, 2026	0.41	0.44	0.41	0.41	0.41	-3.05%	21,500
Jan 13, 2026	0.40	0.44	0.35	0.42	0.42	3.42%	94,950
Jan 12, 2026	0.44	0.44	0.40	0.41	0.41	2.22%	64,801
Jan 9, 2026	0.41	0.43	0.40	0.40	0.40	-	15,153
Jan 8, 2026	0.42	0.42	0.39	0.40	0.40	14.29%	35,833
Jan 7, 2026	0.42	0.43	0.35	0.35	0.35	8.36%	36,734
Jan 6, 2026	0.44	0.44	0.32	0.32	0.32	-26.59%	9,524
Jan 5, 2026	0.44	0.44	0.33	0.44	0.44	10.00%	23,232
Jan 2, 2026	0.44	0.44	0.40	0.40	0.40	14.29%	37,810
Dec 31, 2025	0.35	0.44	0.35	0.35	0.35	-20.45%	54,160
Dec 30, 2025	0.44	0.44	0.43	0.44	0.44	4.76%	36,764
Dec 29, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	87,773
Dec 26, 2025	0.41	0.41	0.32	0.41	0.41	-	24,782
Dec 24, 2025	0.37	0.41	0.32	0.41	0.41	10.81%	19,065
Dec 23, 2025	0.41	0.42	0.37	0.37	0.37	-11.90%	33,719
Dec 22, 2025	0.40	0.42	0.37	0.42	0.42	5.79%	69,335
Dec 19, 2025	0.37	0.40	0.37	0.40	0.40	10.28%	21,582
Dec 18, 2025	0.34	0.40	0.34	0.36	0.36	2.86%	22,000
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	21,145
Dec 16, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	19,482
Dec 15, 2025	0.38	0.38	0.36	0.36	0.36	-9.98%	12,471
Dec 12, 2025	0.40	0.40	0.35	0.40	0.40	1.27%	42,776
Dec 11, 2025	0.31	0.40	0.31	0.39	0.39	29.48%	44,150
Dec 10, 2025	0.39	0.39	0.31	0.31	0.31	-21.79%	23,714
Dec 9, 2025	0.35	0.40	0.33	0.39	0.39	12.62%	73,200
Dec 8, 2025	0.35	0.40	0.33	0.35	0.35	1.85%	22,135
Dec 5, 2025	0.38	0.38	0.34	0.34	0.34	-11.69%	26,674
Dec 4, 2025	0.36	0.40	0.36	0.39	0.39	10.00%	27,495
Dec 3, 2025	0.34	0.35	0.32	0.35	0.35	2.97%	50,337
Dec 2, 2025	0.33	0.34	0.33	0.34	0.34	-	38,741