Almadex Minerals Ltd. (TSXV:DEX)
0.4700
-0.0100 (-2.08%)
Oct 23, 2025, 1:49 PM EDT
Almadex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |