Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	56,828
Mar 19, 2026	0.54	0.55	0.51	0.51	0.51	-7.27%	76,782
Mar 18, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	50,629
Mar 17, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	7,000
Mar 16, 2026	0.57	0.63	0.57	0.59	0.59	-1.67%	19,564
Mar 13, 2026	0.54	0.60	0.54	0.60	0.60	9.09%	71,808
Mar 12, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	24,610
Mar 11, 2026	0.56	0.57	0.55	0.56	0.56	-3.45%	13,042
Mar 10, 2026	0.61	0.61	0.57	0.58	0.58	1.75%	70,732
Mar 9, 2026	0.63	0.63	0.57	0.57	0.57	-10.94%	103,620
Mar 6, 2026	0.72	0.72	0.64	0.64	0.64	-8.57%	101,753
Mar 5, 2026	0.70	0.70	0.70	0.70	0.70	-	10,732
Mar 4, 2026	0.71	0.73	0.70	0.70	0.70	-4.11%	19,360
Mar 3, 2026	0.72	0.75	0.72	0.73	0.73	-3.95%	18,217
Mar 2, 2026	0.76	0.76	0.75	0.76	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