Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	36,339
May 7, 2026	0.47	0.47	0.43	0.45	0.45	-2.17%	22,276
May 6, 2026	0.47	0.47	0.46	0.46	0.46	-	8,500
May 5, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	2,500
May 4, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	8,017
May 1, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	1,176
Apr 30, 2026	0.48	0.48	0.46	0.48	0.48	-3.06%	26,626
Apr 29, 2026	0.54	0.54	0.49	0.49	0.49	-12.50%	6,500
Apr 28, 2026	0.56	0.56	0.56	0.56	0.56	9.80%	2,200
Apr 27, 2026	0.47	0.52	0.47	0.51	0.51	8.51%	14,373
Apr 23, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	12,180
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	5,700
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	3,586
Apr 20, 2026	0.53	0.53	0.50	0.50	0.50	-	6,633
Apr 17, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	5,030
Apr 16, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	5,420
Apr 15, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	8,073
Apr 14, 2026	0.51	0.51	0.51	0.51	0.51	3.03%	1,240
Apr 13, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	12,171
Apr 10, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	20,690
Apr 9, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	14,500
Apr 8, 2026	0.53	0.53	0.50	0.50	0.50	-	21,972
Apr 7, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	5,500
Apr 6, 2026	0.48	0.52	0.48	0.52	0.52	7.22%	16,290
Apr 2, 2026	0.51	0.51	0.47	0.49	0.49	-4.90%	55,000
Apr 1, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	14,300
Mar 31, 2026	0.53	0.53	0.49	0.49	0.49	-1.01%	35,400
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	3,624
Mar 27, 2026	0.50	0.50	0.47	0.50	0.50	-1.96%	24,148
Mar 26, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	2,630
Mar 25, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	13,650
Mar 23, 2026	0.47	0.56	0.47	0.56	0.56	12.00%	83,909
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