Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	54,052
Jun 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	43,435
Jun 16, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	49,002
Jun 15, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	59,540
Jun 12, 2026	0.44	0.44	0.44	0.44	0.44	-	5,753
Jun 11, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	14,000
Jun 10, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	54,091
Jun 9, 2026	0.48	0.48	0.45	0.45	0.45	-9.09%	20,614
Jun 8, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	6,000
Jun 5, 2026	0.50	0.50	0.48	0.50	0.50	-3.85%	14,015
Jun 4, 2026	0.51	0.52	0.51	0.52	0.52	-	11,213
Jun 3, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	37,011
Jun 2, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	57,920
Jun 1, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	23,825
May 29, 2026	0.49	0.49	0.45	0.47	0.47	-2.11%	253,223
May 28, 2026	0.47	0.48	0.47	0.48	0.48	3.26%	58,021
May 27, 2026	0.49	0.49	0.46	0.46	0.46	-3.16%	1,724
May 26, 2026	0.46	0.50	0.46	0.48	0.48	3.26%	12,030
May 25, 2026	0.46	0.47	0.45	0.46	0.46	4.55%	12,501
May 22, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	500
May 21, 2026	0.44	0.46	0.44	0.45	0.45	-2.17%	24,275
May 20, 2026	0.48	0.48	0.46	0.46	0.46	-	5,185
May 19, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	29,304
May 15, 2026	0.52	0.52	0.46	0.47	0.47	-9.62%	44,341
May 14, 2026	0.53	0.54	0.51	0.52	0.52	6.12%	62,500
May 13, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	10,010
May 12, 2026	0.50	0.50	0.50	0.50	0.50	-	4,532
May 11, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	19,736
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