Almadex Minerals Ltd. (AAMMF)
OTCMKTS
· Delayed Price · Currency is USD
0.2400
-0.0150 (-5.88%)
May 30, 2025, 11:32 AM EDT
Almadex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 16,705 |
| May 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 5,375 |
| May 27, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 7.22% | 9,845 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.73% | 4,779 |
| May 22, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 39,525 |
| May 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -5.51% | 83,616 |
| May 20, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 36,629 |
| May 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.55% | 42,531 |
| May 16, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.43% | 83,812 |
| May 15, 2025 | 0.26 | 0.28 | 0.23 | 0.24 | 0.24 | 1.28% | 53,977 |
| May 14, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.38% | 275,049 |
| May 13, 2025 | 0.21 | 0.21 | 0.15 | 0.20 | 0.20 | 29.84% | 69,372 |
| May 12, 2025 | 0.18 | 0.21 | 0.15 | 0.15 | 0.15 | -18.93% | 163,004 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,721 |
| May 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 19.28% | 7,375 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.31% | 11,380 |
| May 6, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.46% | 35,126 |
| May 5, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 7.80% | 7,300 |
| May 2, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -1.73% | 22,450 |
| May 1, 2025 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -9.14% | 62,424 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 6,180 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 31.58% | 600 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 26,359 |
| 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 |