Almadex Minerals Ltd. (TSXV:DEX)
0.6000
-0.0200 (-3.23%)
Oct 1, 2025, 12:25 PM EDT
Almadex Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 25, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 75,715 |
Sep 24, 2025 | 0.56 | 0.59 | 0.54 | 0.54 | 0.54 | -3.57% | 107,405 |
Sep 23, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -6.67% | 94,787 |
Sep 22, 2025 | 0.58 | 0.66 | 0.58 | 0.60 | 0.60 | 3.45% | 76,863 |
Sep 19, 2025 | 0.66 | 0.66 | 0.54 | 0.58 | 0.58 | -12.12% | 112,343 |
Sep 18, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 158,085 |
Sep 17, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 135,756 |
Sep 16, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 7.94% | 52,150 |
Sep 15, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | 1.61% | 63,873 |
Sep 12, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 44,113 |
Sep 11, 2025 | 0.67 | 0.67 | 0.59 | 0.64 | 0.64 | -7.25% | 101,754 |
Sep 10, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 11.29% | 197,731 |
Sep 9, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | - | 82,787 |
Sep 8, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | 6.90% | 305,961 |
Sep 5, 2025 | 0.57 | 0.61 | 0.54 | 0.58 | 0.58 | 9.43% | 215,351 |
Sep 4, 2025 | 0.44 | 0.56 | 0.42 | 0.53 | 0.53 | 27.71% | 278,580 |
Sep 3, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.60% | 111,400 |
Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 143,310 |
Aug 29, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 15.38% | 149,554 |
Aug 28, 2025 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -7.14% | 135,208 |
Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | 10,303 |
Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 6,010 |
Aug 25, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -1.20% | 7,061 |
Aug 22, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 9.21% | 31,108 |
Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 500 |
Aug 20, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 1.23% | 16,000 |
Aug 19, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 2.53% | 61,292 |
Aug 18, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | 3.95% | 12,273 |
Aug 15, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 66,800 |
Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 10,953 |
Aug 13, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -6.02% | 74,100 |
Aug 12, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 11,603 |
Aug 11, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | - | 46,469 |
Aug 8, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 1.22% | 12,900 |
Aug 7, 2025 | 0.45 | 0.45 | 0.35 | 0.41 | 0.41 | -8.89% | 148,376 |
Aug 6, 2025 | 0.38 | 0.50 | 0.38 | 0.45 | 0.45 | 9.76% | 150,016 |
Aug 5, 2025 | 0.35 | 0.46 | 0.35 | 0.41 | 0.41 | 20.59% | 107,938 |
Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 2,030 |
Jul 31, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -6.67% | 95,441 |
Jul 30, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.85% | 17,190 |
Jul 29, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -11.36% | 61,860 |
Jul 28, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 59,801 |
Jul 25, 2025 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 8.64% | 93,200 |
Jul 24, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 1.25% | 30,452 |
Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Jul 22, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 9.59% | 164,750 |