Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.45	0.46	0.45	0.45	0.45	4.71%	99,610
Aug 21, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	15,377
Aug 20, 2026	0.44	0.44	0.43	0.43	0.43	-6.52%	19,600
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	8,122
Aug 17, 2026	0.48	0.48	0.48	0.48	0.48	-	1,019
Aug 14, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	6,210
Aug 12, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	571
Aug 11, 2026	0.47	0.50	0.47	0.49	0.49	11.36%	67,310
Aug 10, 2026	0.46	0.48	0.44	0.44	0.44	-2.22%	88,811
Aug 7, 2026	0.37	0.47	0.37	0.45	0.45	15.38%	82,120
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	2,510
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	7,500
Aug 4, 2026	0.39	0.39	0.39	0.39	0.39	-	2,872
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	5.48%	6,500
Jul 30, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	80,566
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-	910
Jul 28, 2026	0.40	0.40	0.38	0.38	0.38	1.33%	115,020
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	700
Jul 23, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	10,876
Jul 22, 2026	0.40	0.40	0.38	0.38	0.38	2.70%	7,000
Jul 21, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	28,145
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	4,001
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-5.95%	15,010
Jul 14, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	15,515
Jul 13, 2026	0.37	0.40	0.37	0.39	0.39	2.63%	74,586
Jul 10, 2026	0.38	0.40	0.38	0.38	0.38	-1.30%	143,310
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	6,569
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	9,420
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	12,411
Jul 3, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	76,703
Jul 2, 2026	0.46	0.46	0.41	0.41	0.41	2.50%	21,231
Jun 30, 2026	0.41	0.41	0.39	0.40	0.40	-	91,698
Jun 29, 2026	0.38	0.40	0.38	0.40	0.40	-	29,624
Jun 26, 2026	0.41	0.41	0.40	0.40	0.40	-	21,000
Jun 25, 2026	0.40	0.41	0.40	0.40	0.40	-	6,145
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-	14,510
Jun 23, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	27,500
Jun 22, 2026	0.42	0.48	0.40	0.42	0.42	-3.45%	124,071
Jun 19, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	13,557
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