Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.53	0.47	0.47	0.47	-11.32%	152,613
Dec 4, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	29,000
Dec 3, 2025	0.47	0.50	0.47	0.50	0.50	6.38%	51,910
Dec 2, 2025	0.47	0.47	0.46	0.47	0.47	-	16,412
Dec 1, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	32,586
Nov 28, 2025	0.47	0.47	0.45	0.45	0.45	1.14%	1,600
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	4,010
Nov 26, 2025	0.43	0.46	0.43	0.46	0.46	12.20%	21,510
Nov 25, 2025	0.44	0.44	0.41	0.41	0.41	-2.38%	15,100
Nov 24, 2025	0.43	0.43	0.42	0.42	0.42	-	7,400
Nov 21, 2025	0.44	0.44	0.41	0.42	0.42	-5.62%	18,310
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	74,000
Nov 19, 2025	0.46	0.46	0.45	0.45	0.45	1.12%	6,700
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	4,444
Nov 17, 2025	0.48	0.48	0.45	0.45	0.45	-3.26%	97,469
Nov 14, 2025	0.48	0.48	0.46	0.46	0.46	-	7,500
Nov 13, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	19,823
Nov 12, 2025	0.46	0.46	0.45	0.46	0.46	-	17,355
Nov 11, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	11,500
Nov 10, 2025	0.46	0.47	0.45	0.47	0.47	4.44%	33,500
Nov 7, 2025	0.45	0.46	0.45	0.45	0.45	-	34,500
Nov 6, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	31,028
Nov 5, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	9,000
Nov 4, 2025	0.48	0.48	0.44	0.47	0.47	-3.12%	81,480
Nov 3, 2025	0.48	0.48	0.48	0.48	0.48	-	61,500
Oct 31, 2025	0.49	0.49	0.45	0.48	0.48	-7.69%	74,640
Oct 30, 2025	0.49	0.52	0.49	0.52	0.52	6.12%	10,830
Oct 29, 2025	0.47	0.52	0.47	0.49	0.49	-	25,572
Oct 28, 2025	0.47	0.51	0.46	0.49	0.49	5.38%	135,500
Oct 27, 2025	0.50	0.50	0.45	0.47	0.47	-7.00%	56,032
Oct 24, 2025	0.48	0.50	0.48	0.50	0.50	6.38%	35,000
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	1,028
Oct 22, 2025	0.47	0.50	0.46	0.48	0.48	-3.03%	62,500
Oct 21, 2025	0.52	0.52	0.47	0.50	0.50	-2.94%	166,750
Oct 20, 2025	0.52	0.53	0.51	0.51	0.51	2.00%	184,720
Oct 17, 2025	0.55	0.55	0.50	0.50	0.50	-9.09%	93,421
Oct 16, 2025	0.53	0.56	0.53	0.55	0.55	-1.79%	36,029
Oct 15, 2025	0.56	0.60	0.56	0.56	0.56	3.70%	20,450
Oct 14, 2025	0.51	0.56	0.51	0.54	0.54	3.85%	95,792
Oct 10, 2025	0.54	0.54	0.52	0.52	0.52	-	75,928
Oct 9, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	18,925
Oct 8, 2025	0.52	0.55	0.52	0.55	0.55	5.77%	59,922
Oct 7, 2025	0.56	0.56	0.50	0.52	0.52	-5.45%	185,907
Oct 6, 2025	0.57	0.59	0.53	0.55	0.55	-6.78%	159,129
Oct 3, 2025	0.60	0.62	0.59	0.59	0.59	-	57,185
Oct 2, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	14,318
Oct 1, 2025	0.61	0.61	0.58	0.60	0.60	-3.23%	43,260
Sep 30, 2025	0.60	0.62	0.58	0.62	0.62	-1.59%	38,907
Sep 29, 2025	0.55	0.63	0.53	0.63	0.63	16.67%	157,112
Sep 26, 2025	0.55	0.57	0.49	0.54	0.54	-3.57%	127,935