Almadex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	10,000
Oct 6, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	8,600
Oct 5, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	34,290
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-	91,720
Oct 1, 2026	0.37	0.39	0.37	0.37	0.37	-2.67%	73,121
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	-	44,510
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	31,050
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,282
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	5,915
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	46,053
Sep 23, 2026	0.41	0.41	0.38	0.38	0.38	-10.71%	105,378
Sep 22, 2026	0.43	0.44	0.42	0.42	0.42	6.33%	30,011
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-	10,101
Sep 18, 2026	0.43	0.43	0.40	0.40	0.40	-3.66%	25,715
Sep 17, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	43,510
Sep 16, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	21,220
Sep 15, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	30,708
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	6,250
Sep 11, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	22,760
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	17,040
Sep 9, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	1,350
Sep 8, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	5,000
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	-	28,004
Sep 3, 2026	0.41	0.42	0.41	0.42	0.42	-	21,455
Sep 2, 2026	0.43	0.43	0.42	0.42	0.42	-	31,851
Sep 1, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	21,716
Aug 31, 2026	0.42	0.46	0.42	0.43	0.43	-	34,641
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	5,850
Aug 26, 2026	0.43	0.44	0.42	0.42	0.42	-8.70%	22,600
Aug 25, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	22,005
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