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