Almadex Minerals Ltd. (TSXV:DEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.6000
-0.0200 (-3.23%)
Oct 1, 2025, 12:25 PM EDT

Almadex Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.610.610.580.600.60-3.23%43,260
Sep 30, 20250.600.620.580.620.62-1.59%38,907
Sep 29, 20250.550.630.530.630.6316.67%157,112
Sep 26, 20250.550.570.490.540.54-3.57%127,935
Sep 25, 20250.540.560.530.560.563.70%75,715
Sep 24, 20250.560.590.540.540.54-3.57%107,405
Sep 23, 20250.600.600.550.560.56-6.67%94,787
Sep 22, 20250.580.660.580.600.603.45%76,863
Sep 19, 20250.660.660.540.580.58-12.12%112,343
Sep 18, 20250.650.660.620.660.661.54%158,085
Sep 17, 20250.690.690.650.650.65-4.41%135,756
Sep 16, 20250.640.690.640.680.687.94%52,150
Sep 15, 20250.630.670.630.630.631.61%63,873
Sep 12, 20250.640.640.620.620.62-3.13%44,113
Sep 11, 20250.670.670.590.640.64-7.25%101,754
Sep 10, 20250.620.690.620.690.6911.29%197,731
Sep 9, 20250.630.650.620.620.62-82,787
Sep 8, 20250.630.640.590.620.626.90%305,961
Sep 5, 20250.570.610.540.580.589.43%215,351
Sep 4, 20250.440.560.420.530.5327.71%278,580
Sep 3, 20250.440.440.400.420.42-4.60%111,400
Sep 2, 20250.450.450.440.440.44-3.33%143,310
Aug 29, 20250.380.450.380.450.4515.38%149,554
Aug 28, 20250.410.430.380.390.39-7.14%135,208
Aug 27, 20250.420.420.420.420.4210.53%10,303
Aug 26, 20250.380.380.380.380.38-7.32%6,010
Aug 25, 20250.440.440.390.410.41-1.20%7,061
Aug 22, 20250.370.420.370.420.429.21%31,108
Aug 21, 20250.380.380.380.380.38-7.32%500
Aug 20, 20250.380.410.370.410.411.23%16,000
Aug 19, 20250.410.410.380.410.412.53%61,292
Aug 18, 20250.440.440.400.400.403.95%12,273
Aug 15, 20250.390.390.370.380.38-66,800
Aug 14, 20250.390.390.380.380.38-2.56%10,953
Aug 13, 20250.420.420.390.390.39-6.02%74,100
Aug 12, 20250.410.420.410.420.42-11,603
Aug 11, 20250.390.430.390.420.42-46,469
Aug 8, 20250.390.440.390.420.421.22%12,900
Aug 7, 20250.450.450.350.410.41-8.89%148,376
Aug 6, 20250.380.500.380.450.459.76%150,016
Aug 5, 20250.350.460.350.410.4120.59%107,938
Aug 1, 20250.340.340.340.340.34-2.86%2,030
Jul 31, 20250.390.390.350.350.35-6.67%95,441
Jul 30, 20250.380.380.370.380.38-3.85%17,190
Jul 29, 20250.430.430.390.390.39-11.36%61,860
Jul 28, 20250.440.440.400.440.44-59,801
Jul 25, 20250.420.440.390.440.448.64%93,200
Jul 24, 20250.380.410.380.410.411.25%30,452
Jul 23, 20250.400.400.400.400.40--
Jul 22, 20250.370.410.370.400.409.59%164,750