Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	5,271
Jul 18, 2025	0.36	0.36	0.35	0.35	0.35	-	30,000
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	22,550
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	2,250
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	6,015
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	79,800
Jul 11, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	21,315
Jul 10, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	9,426
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	2,400
Jul 8, 2025	0.31	0.34	0.31	0.32	0.32	6.67%	2,000
Jul 7, 2025	0.32	0.34	0.30	0.30	0.30	-7.69%	106,797
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	6.56%	17,000
Jul 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	78,027
Jul 2, 2025	0.36	0.36	0.30	0.32	0.32	-8.70%	133,139
Jun 30, 2025	0.31	0.37	0.31	0.35	0.35	13.11%	178,104
Jun 27, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	67,700
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	25,004
Jun 25, 2025	0.33	0.34	0.33	0.34	0.34	-5.63%	3,818
Jun 24, 2025	0.36	0.36	0.36	0.36	0.36	-	-