Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.54	0.60	0.54	0.58	0.58	5.45%	50,313
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	579
Jan 7, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	25,771
Jan 6, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	41,614
Jan 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	16,945
Jan 2, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	16,100
Dec 31, 2025	0.56	0.57	0.51	0.57	0.57	-	46,529
Dec 30, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	26,015
Dec 29, 2025	0.52	0.60	0.52	0.60	0.60	11.11%	71,127
Dec 24, 2025	0.52	0.54	0.52	0.54	0.54	-	2,510
Dec 23, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	57,948
Dec 22, 2025	0.57	0.57	0.50	0.56	0.56	7.69%	116,337
Dec 19, 2025	0.51	0.55	0.51	0.52	0.52	1.96%	69,802
Dec 18, 2025	0.50	0.51	0.47	0.51	0.51	8.51%	20,828
Dec 17, 2025	0.51	0.51	0.47	0.47	0.47	-5.05%	2,823
Dec 16, 2025	0.50	0.50	0.48	0.50	0.50	-2.94%	25,404
Dec 15, 2025	0.49	0.51	0.48	0.51	0.51	4.08%	36,419
Dec 12, 2025	0.46	0.49	0.46	0.49	0.49	4.26%	17,672
Dec 11, 2025	0.46	0.49	0.46	0.47	0.47	1.08%	39,206
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	-2.11%	3,265
Dec 9, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	24,010
Dec 8, 2025	0.49	0.49	0.47	0.47	0.47	-	17,526
Dec 5, 2025	0.52	0.53	0.47	0.47	0.47	-11.32%	152,613
Dec 4, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	29,000
Dec 3, 2025	0.47	0.50	0.47	0.50	0.50	6.38%	51,910
Dec 2, 2025	0.47	0.47	0.46	0.47	0.47	-	16,412
Dec 1, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	32,586
Nov 28, 2025	0.47	0.47	0.45	0.45	0.45	1.14%	1,600
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	4,010
Nov 26, 2025	0.43	0.46	0.43	0.46	0.46	12.20%	21,510
Nov 25, 2025	0.44	0.44	0.41	0.41	0.41	-2.38%	15,100
Nov 24, 2025	0.43	0.43	0.42	0.42	0.42	-	7,400
Nov 21, 2025	0.44	0.44	0.41	0.42	0.42	-5.62%	18,310
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	74,000
Nov 19, 2025	0.46	0.46	0.45	0.45	0.45	1.12%	6,700
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	4,444
Nov 17, 2025	0.48	0.48	0.45	0.45	0.45	-3.26%	97,469
Nov 14, 2025	0.48	0.48	0.46	0.46	0.46	-	7,500
Nov 13, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	19,823
Nov 12, 2025	0.46	0.46	0.45	0.46	0.46	-	17,355
Nov 11, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	11,500
Nov 10, 2025	0.46	0.47	0.45	0.47	0.47	4.44%	33,500
Nov 7, 2025	0.45	0.46	0.45	0.45	0.45	-	34,500
Nov 6, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	31,028
Nov 5, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	9,000
Nov 4, 2025	0.48	0.48	0.44	0.47	0.47	-3.12%	81,480
Nov 3, 2025	0.48	0.48	0.48	0.48	0.48	-	61,500
Oct 31, 2025	0.49	0.49	0.45	0.48	0.48	-7.69%	74,640
Oct 30, 2025	0.49	0.52	0.49	0.52	0.52	6.12%	10,830
Oct 29, 2025	0.47	0.52	0.47	0.49	0.49	-	25,572