Almadex Minerals Ltd. (AAMMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1520
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Almadex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | 8.57% | 3,450 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.62% | 12,900 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.13% | 7,460 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | 7.14% | 25,268 |
| Apr 21, 2025 | 0.15 | 0.20 | 0.14 | 0.14 | 0.14 | -5.41% | 86,260 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -7.50% | 4,701 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.77% | 41,604 |
| Apr 15, 2025 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | 18.49% | 29,691 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.44% | 12,246 |
| Apr 11, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 83,404 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -11.11% | 56,061 |
| Apr 9, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -7.35% | 21,533 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,780 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -15.00% | 14,220 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | 1.01% | 51,224 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 15.79% | 50,755 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 99,463 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 6.25% | 51,368 |
| Mar 28, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 10,680 |
| Mar 27, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 55,410 |
| Mar 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -14.14% | 20,849 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.17 | 0.20 | 0.20 | - | 57,816 |
| Mar 24, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 16.47% | 8,500 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.29% | 5,100 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.59% | 12,500 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 14,178 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 11.76% | 105,288 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.66% | 2,921 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.79% | 1,500 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.13 | 0.14 | 0.14 | 11.11% | 54,500 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.40% | 7,650 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.40% | 6,000 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.67% | 8,896 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 30,755 |
| Mar 4, 2025 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | - | 44,851 |
| Mar 3, 2025 | 0.15 | 0.19 | 0.14 | 0.14 | 0.14 | -10.29% | 70,574 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.66% | 3,330 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 124,200 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -18.92% | 42,100 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.11 | 0.19 | 0.19 | 5.71% | 19,849 |
| Feb 24, 2025 | 0.16 | 0.19 | 0.14 | 0.18 | 0.18 | 26.26% | 106,051 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -12.78% | 220,895 |
| Feb 20, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.35% | 15,695 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -9.43% | 74,470 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | 41.96% | 85,740 |
| Feb 14, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -17.04% | 7,760 |
| Feb 13, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 21.62% | 5,500 |