Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.76	0.76	0.75	0.76	-	1.33%	45,985
Feb 27, 2026	0.72	0.75	0.70	0.75	0.75	7.14%	44,028
Feb 26, 2026	0.69	0.70	0.66	0.70	0.70	1.45%	37,075
Feb 25, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	51,600
Feb 24, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	4,386
Feb 23, 2026	0.62	0.66	0.62	0.66	0.66	4.76%	25,025
Feb 20, 2026	0.67	0.67	0.61	0.63	0.63	-4.55%	45,003
Feb 19, 2026	0.68	0.70	0.66	0.66	0.66	-	38,388
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	-	5,858
Feb 17, 2026	0.69	0.76	0.66	0.66	0.66	-7.69%	28,478
Feb 13, 2026	0.75	0.75	0.67	0.72	0.72	-0.69%	31,712
Feb 12, 2026	0.74	0.78	0.67	0.72	0.72	-	196,422
Feb 11, 2026	0.68	0.72	0.68	0.72	0.72	7.46%	177,174
Feb 10, 2026	0.64	0.67	0.64	0.67	0.67	-	33,862
Feb 9, 2026	0.64	0.67	0.64	0.67	0.67	11.67%	86,083
Feb 6, 2026	0.57	0.62	0.54	0.60	0.60	5.26%	112,222
Feb 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	10,340
Feb 4, 2026	0.57	0.59	0.57	0.59	0.59	-	84,100
Feb 3, 2026	0.58	0.60	0.58	0.59	0.59	9.26%	17,610
Feb 2, 2026	0.52	0.57	0.52	0.54	0.54	-3.57%	101,562
Jan 30, 2026	0.58	0.58	0.53	0.56	0.56	-3.45%	101,490
Jan 29, 2026	0.62	0.62	0.58	0.58	0.58	-1.69%	26,547
Jan 28, 2026	0.58	0.65	0.58	0.59	0.59	1.72%	118,650
Jan 27, 2026	0.60	0.60	0.57	0.58	0.58	-	37,737
Jan 26, 2026	0.65	0.66	0.58	0.58	0.58	1.75%	190,748
Jan 23, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	72,616
Jan 22, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	21,966
Jan 21, 2026	0.54	0.55	0.52	0.52	0.52	-10.34%	50,358
Jan 20, 2026	0.60	0.61	0.54	0.58	0.58	3.57%	143,206
Jan 19, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	38,220
Jan 16, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	30,230
Jan 15, 2026	0.59	0.61	0.59	0.60	0.60	5.26%	72,511
Jan 14, 2026	0.56	0.57	0.56	0.57	0.57	0.88%	7,022
Jan 13, 2026	0.54	0.57	0.54	0.57	0.57	0.89%	14,164
Jan 12, 2026	0.59	0.60	0.55	0.56	0.56	-3.45%	89,862
Jan 9, 2026	0.54	0.60	0.54	0.58	0.58	5.45%	50,313
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	579
Jan 7, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	25,771
Jan 6, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	41,614
Jan 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	16,945
Jan 2, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	16,100
Dec 31, 2025	0.56	0.57	0.51	0.57	0.57	-	46,529
Dec 30, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	26,015
Dec 29, 2025	0.52	0.60	0.52	0.60	0.60	11.11%	71,127
Dec 24, 2025	0.52	0.54	0.52	0.54	0.54	-	2,510
Dec 23, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	57,948
Dec 22, 2025	0.57	0.57	0.50	0.56	0.56	7.69%	116,337
Dec 19, 2025	0.51	0.55	0.51	0.52	0.52	1.96%	69,802
Dec 18, 2025	0.50	0.51	0.47	0.51	0.51	8.51%	20,828
Dec 17, 2025	0.51	0.51	0.47	0.47	0.47	-5.05%	2,823