Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almadex Minerals Ltd (OP: AAMMF )

0.1805 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1950 0.2000 0.1687 0.1838 60,073 +0.02(+9.08%)
Jan 30, 2024 0.1685 0.1685 0.1685 0.1685 8,510 +0.02(+10.13%)
Jan 29, 2024 0.1530 0.1530 0.1530 0.1530 7,259 -0.00(-0.65%)
Jan 26, 2024 0.1621 0.1621 0.1540 0.1540 2,763 -0.02(-12.00%)
Jan 25, 2024 0.1750 0.1750 0.1750 0.1750 4,001 +0.02(+14.38%)
Jan 19, 2024 0.1530 2 -0.03(-15.00%)
Jan 18, 2024 0.1800 0.1800 0.1800 0.1800 2,356 +0.00(+1.12%)
Jan 16, 2024 0.1780 4,374 +0.02(+11.25%)
Jan 12, 2024 0.1762 0.1762 0.1600 0.1600 36,603 -0.02(-11.99%)
Jan 10, 2024 0.1818 0 +0.01(+3.24%)
Jan 09, 2024 0.1761 0.1778 0.1761 0.1761 2,207 +0.00(+0.63%)
Jan 08, 2024 0.1750 0.1750 0.1750 0.1750 5,100 -0.00(-0.62%)
Jan 05, 2024 0.1950 0.1950 0.1761 0.1761 13,956 -0.02(-9.69%)
Jan 04, 2024 0.2100 0.2100 0.1902 0.1950 83,200 -0.01(-7.14%)
Jan 03, 2024 0.2100 0.2100 0.2100 0.2100 19,726 +0.00(+1.20%)
Jan 02, 2024 0.2090 0.2090 0.1869 0.2075 50,472 -0.01(-5.68%)
Dec 29, 2023 0.2000 0.2200 0.1950 0.2200 25,000 +0.03(+15.79%)
Dec 28, 2023 0.2000 0.2000 0.1900 0.1900 51,385 -0.01(-5.00%)
Dec 27, 2023 0.1740 0.2200 0.1700 0.2000 147,898 +0.03(+15.47%)
Dec 26, 2023 0.1780 0.1780 0.1660 0.1732 141,194 -0.02(-11.18%)
Dec 22, 2023 0.1750 0.1950 0.1680 0.1950 137,478 +0.03(+18.18%)
Dec 21, 2023 0.1750 0.1761 0.1600 0.1650 362,340 +0.01(+3.13%)
Dec 20, 2023 0.1688 0.1688 0.1575 0.1600 38,930 +0.00(+1.91%)
Dec 19, 2023 0.1681 0.1681 0.1570 0.1570 8,250 -0.01(-6.21%)
Dec 18, 2023 0.1674 0.1674 0.1674 0.1674 15,920 +0.00(+0.54%)
Dec 14, 2023 0.1665 120 +0.01(+9.04%)
Dec 13, 2023 0.1151 0.1527 0.1151 0.1527 3,843 -0.04(-21.69%)
Dec 12, 2023 0.1551 0.1950 0.1551 0.1950 23,073 +0.01(+7.85%)
Dec 11, 2023 0.1600 0.1808 0.1600 0.1808 32,310 +0.03(+20.53%)
Dec 08, 2023 0.1500 0.1500 0.1500 0.1500 9,800 +0.00(+3.02%)
Dec 07, 2023 0.1456 0.1456 0.1456 0.1456 20,897 +0.00(+0.00%)
Dec 05, 2023 0.1456 22,751 -0.02(-14.35%)
Dec 04, 2023 0.1700 0.1700 0.1700 0.1700 55,000 +0.00(+0.00%)
Nov 29, 2023 0.1700 4,800 +0.00(+1.67%)
Nov 28, 2023 0.1750 0.1750 0.1672 0.1672 12,000 +0.01(+7.87%)
Nov 27, 2023 0.1757 0.1950 0.1550 0.1550 19,287 +0.00(+1.37%)
Nov 24, 2023 0.2600 0.2600 0.1529 0.1529 17,051 +0.00(+0.66%)
Nov 22, 2023 0.1520 0.1520 0.1519 0.1519 2,030 +0.00(+0.00%)
Nov 21, 2023 0.1519 0.1519 0.1519 0.1519 7,500 +0.04(+38.09%)
Nov 20, 2023 0.1521 0.1521 0.1100 0.1100 1,828 -0.04(-28.15%)
Nov 17, 2023 0.1531 0.1531 0.1531 0.1531 7,000 +0.01(+3.59%)
Nov 16, 2023 0.1478 0.1478 0.1478 0.1478 4,540 -0.00(-1.79%)
Nov 15, 2023 0.1505 0.1505 0.1500 0.1505 2,560 +0.11(+272.52%)
Nov 14, 2023 0.0404 0.0404 0.0404 0.0404 1,010 -0.07(-64.87%)
Nov 09, 2023 0.1150 475 -0.01(-11.54%)
Nov 06, 2023 0.1300 100 -0.01(-7.14%)
Nov 02, 2023 0.1400 180 -0.01(-4.11%)
Oct 30, 2023 0.1460 0 -0.01(-3.31%)
Oct 27, 2023 0.1580 0.1580 0.1500 0.1510 24,975 -0.01(-5.63%)
Oct 25, 2023 0.1600 0 -0.00(-1.78%)
Oct 24, 2023 0.1629 0.1629 0.1629 0.1629 860 -0.00(-0.43%)
Oct 23, 2023 0.1636 0.1636 0.1636 0.1636 10,950 -0.00(-0.85%)
Oct 20, 2023 0.1650 0.1650 0.1650 0.1650 7,500 -0.00(-1.14%)
Oct 19, 2023 0.1669 0.1669 0.1669 0.1669 4,200 -0.00(-1.82%)
Oct 17, 2023 0.1700 0 +0.01(+6.25%)
Oct 12, 2023 0.1600 200 +0.01(+5.26%)
Oct 11, 2023 0.1520 0.1520 0.1520 0.1520 1,500 -0.03(-15.32%)
Oct 10, 2023 0.1795 0.1795 0.1795 0.1795 200 -0.01(-5.53%)
Oct 09, 2023 0.1600 0.1900 0.1600 0.1900 1,635 +0.00(+0.05%)
Oct 05, 2023 0.1899 0 +0.02(+9.14%)
Oct 04, 2023 0.1740 0.1740 0.1740 0.1740 2,700 +0.00(+2.05%)
Oct 02, 2023 0.1705 2,900 -0.00(-1.67%)
Sep 29, 2023 0.1734 0.1734 0.1734 0.1734 2,700 +0.01(+8.37%)
Sep 28, 2023 0.1600 0.1600 0.1600 0.1600 3,075 -0.02(-9.50%)
Sep 26, 2023 0.1768 300 -0.00(-1.78%)
Sep 25, 2023 0.1800 0.1800 0.1800 0.1800 15,837 +0.00(+0.00%)
Sep 22, 2023 0.1800 0.1800 0.1800 0.1800 431 +0.00(+0.00%)
Sep 21, 2023 0.1800 0.1800 0.1800 0.1800 2,130 -0.00(-0.55%)
Sep 20, 2023 0.2000 0.2000 0.1810 0.1810 7,000 +0.01(+6.47%)
Sep 15, 2023 0.1700 0 -0.02(-10.53%)
Sep 12, 2023 0.1900 3,060 +0.01(+5.56%)
Sep 08, 2023 0.1800 0 +0.00(+0.00%)
Sep 07, 2023 0.1860 0.2000 0.1800 0.1800 10,703 -0.01(-5.41%)
Sep 06, 2023 0.1924 0.1924 0.1900 0.1903 11,660 -0.01(-6.26%)
Sep 05, 2023 0.1850 0.2100 0.1850 0.2030 22,904 +0.02(+12.78%)
Aug 31, 2023 0.1800 500 -0.01(-4.51%)
Aug 30, 2023 0.1900 0.1900 0.1885 0.1885 20,000 -0.00(-0.79%)
Aug 29, 2023 0.1827 0.1900 0.1827 0.1900 2,150 +0.00(+0.00%)
Aug 28, 2023 0.1900 0.1900 0.1900 0.1900 3,180 +0.01(+5.56%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Aug 24, 2023 0.1900 0.1900 0.1900 0.1900 4,520 +0.01(+5.56%)
Aug 23, 2023 0.1800 0.1800 0.1800 0.1800 15,926 +0.00(+1.01%)
Aug 18, 2023 0.1782 500 +0.00(+0.85%)
Aug 16, 2023 0.1767 28 -0.00(-1.83%)
Aug 14, 2023 0.1800 6,645 -0.02(-10.00%)
Aug 09, 2023 0.2000 60 +0.01(+5.76%)
Aug 08, 2023 0.0211 0.1891 0.0211 0.1891 14,759 +0.01(+5.06%)
Aug 07, 2023 0.1800 0.1800 0.1800 0.1800 750 -0.01(-7.07%)
Aug 04, 2023 0.1937 0.1937 0.1937 0.1937 540 -0.02(-9.78%)
Aug 03, 2023 0.2147 0.2147 0.2147 0.2147 5,404 -0.00(-2.05%)
Jul 28, 2023 0.2192 7,143 +0.01(+4.38%)
Jul 27, 2023 0.2100 0.2100 0.2100 0.2100 510 +0.02(+9.83%)
Jul 26, 2023 0.1912 0.1912 0.1912 0.1912 7,500 +0.01(+5.52%)
Jul 25, 2023 0.1812 0.1812 0.1812 0.1812 7,100 -0.04(-19.25%)
Jul 21, 2023 0.2244 215 +0.03(+15.08%)
Jul 19, 2023 0.1950 651 -0.01(-2.50%)
Jul 17, 2023 0.2000 0 +0.01(+7.41%)
Jul 14, 2023 0.1862 0.1862 0.1862 0.1862 600 -0.02(-11.33%)
Jul 13, 2023 0.2100 0.2100 0.2100 0.2100 5,000 +0.03(+16.67%)
Jul 12, 2023 0.1925 0.2333 0.1800 0.1800 10,828 +0.00(+0.00%)
Jul 11, 2023 0.1800 0.1800 0.1800 0.1800 2,452 +0.00(+0.00%)
Jul 10, 2023 0.1800 0.1800 0.1759 0.1800 13,664 -0.05(-22.85%)
Jul 05, 2023 0.2333 3,290 +0.00(+1.43%)
Jul 03, 2023 0.1951 0.2300 0.1951 0.2300 16,211 -0.00(-1.41%)
Jun 30, 2023 0.2333 0.2333 0.2333 0.2333 2,000 +0.01(+3.23%)
Jun 28, 2023 0.2260 15,444 +0.04(+18.82%)
Jun 26, 2023 0.1902 1,600 +0.00(+0.05%)
Jun 23, 2023 0.2340 0.2340 0.1901 0.1901 12,425 +0.01(+5.61%)
Jun 22, 2023 0.1800 0.1800 0.1800 0.1800 3,653 -0.05(-21.88%)
Jun 20, 2023 0.2304 0 +0.04(+20.63%)
Jun 15, 2023 0.1910 0 +0.00(+0.00%)
Jun 14, 2023 0.2100 0.2100 0.1910 0.1910 18,692 -0.03(-13.18%)
Jun 13, 2023 0.2200 0.2200 0.2200 0.2200 25,400 +0.03(+15.18%)
Jun 09, 2023 0.1910 3,060 -0.02(-10.66%)
Jun 08, 2023 0.1810 0.2138 0.1810 0.2138 13,845 -0.02(-9.64%)
Jun 07, 2023 0.2332 0.2366 0.2250 0.2366 2,300 +0.01(+2.87%)
Jun 06, 2023 0.2300 0.2300 0.2300 0.2300 4,456 +0.01(+3.14%)
Jun 05, 2023 0.1800 0.2230 0.1800 0.2230 58,045 -0.01(-3.04%)
Jun 01, 2023 0.2300 250 +0.04(+20.42%)
May 31, 2023 0.2300 0.2300 0.1910 0.1910 21,200 -0.03(-13.38%)
May 30, 2023 0.2081 0.2285 0.2081 0.2205 8,401 +0.02(+10.25%)
May 26, 2023 0.2000 0.2000 0.2000 0.2000 5,340 -0.02(-9.17%)
May 25, 2023 0.2202 0.2202 0.2202 0.2202 2,000 -0.00(-0.23%)
May 24, 2023 0.2207 0.2207 0.2207 0.2207 8,000 -0.01(-4.04%)
May 23, 2023 0.2300 0.2300 0.2300 0.2300 6,093 +0.04(+21.05%)
May 22, 2023 0.1810 0.1920 0.1810 0.1900 27,680 -0.02(-11.30%)
May 19, 2023 0.2142 0.2142 0.2142 0.2142 2,060 +0.02(+12.15%)
May 18, 2023 0.2245 0.2245 0.1713 0.1910 5,180 +0.01(+6.05%)
May 17, 2023 0.2250 0.2250 0.1800 0.1801 51,783 -0.04(-19.96%)
May 16, 2023 0.2200 0.2250 0.2200 0.2250 12,500 -0.01(-4.26%)
May 15, 2023 0.2251 0.2350 0.2251 0.2350 64,600 +0.01(+2.62%)
May 12, 2023 0.2300 0.2350 0.2290 0.2290 33,301 -0.00(-0.43%)
May 11, 2023 0.2250 0.2300 0.2250 0.2300 35,874 -0.00(-2.13%)
May 10, 2023 0.2350 0.2350 0.2350 0.2350 9,320 +0.00(+2.17%)
May 09, 2023 0.2440 0.2440 0.2300 0.2300 36,547 -0.01(-5.74%)
May 08, 2023 0.2440 0.2440 0.2350 0.2440 15,500 +0.01(+3.83%)
May 05, 2023 0.2351 0.2351 0.2350 0.2350 18,200 -0.01(-2.08%)
May 04, 2023 0.2400 0.2400 0.2400 0.2400 2,310 -0.02(-8.57%)
May 03, 2023 0.2440 0.2625 0.2350 0.2625 7,000 +0.02(+7.58%)
May 02, 2023 0.2350 0.2440 0.2350 0.2440 13,000 -0.01(-3.94%)
Apr 28, 2023 0.2540 2,060 -0.00(-0.66%)
Apr 27, 2023 0.2557 0.2557 0.2557 0.2557 700 -0.01(-5.30%)
Apr 26, 2023 0.2700 0.2700 0.2520 0.2700 20,000 +0.01(+5.63%)
Apr 21, 2023 0.2556 2,000 -0.02(-8.71%)
Apr 20, 2023 0.2500 0.2900 0.2320 0.2800 21,884 +0.03(+12.95%)
Apr 19, 2023 0.2482 0.2617 0.2479 0.2479 34,450 -0.00(-0.04%)
Apr 18, 2023 0.2340 0.2480 0.2340 0.2480 59,690 +0.01(+5.98%)
Apr 17, 2023 0.2600 0.2600 0.2273 0.2340 62,451 -0.01(-2.50%)
Apr 14, 2023 0.2500 0.2500 0.2400 0.2400 20,321 -0.01(-4.04%)
Apr 13, 2023 0.2501 0.2501 0.2501 0.2501 280 -0.01(-3.81%)
Apr 12, 2023 0.2601 0.2601 0.2600 0.2600 4,000 -0.01(-4.41%)
Apr 05, 2023 0.2720 0 +0.01(+4.62%)
Apr 04, 2023 0.2600 0.2600 0.2600 0.2600 9,695 +0.00(+0.00%)
Apr 03, 2023 0.2600 0.2600 0.2600 0.2600 63,500 +0.00(+0.00%)
Mar 31, 2023 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Mar 30, 2023 0.2500 0.2600 0.2500 0.2600 12,132 +0.00(+0.00%)
Mar 29, 2023 0.2600 0.2600 0.2600 0.2600 36,800 +0.00(+0.00%)
Mar 28, 2023 0.2600 0.2600 0.2600 0.2600 32,293 +0.01(+3.59%)
Mar 27, 2023 0.2600 0.2600 0.2510 0.2510 5,023 -0.01(-4.16%)
Mar 24, 2023 0.2700 0.2700 0.2600 0.2619 11,580 -0.01(-3.00%)
Mar 23, 2023 0.2600 0.2700 0.2600 0.2700 14,465 -0.02(-6.90%)
Mar 22, 2023 0.2500 0.2900 0.2500 0.2900 26,450 +0.03(+11.54%)
Mar 21, 2023 0.2600 0.2600 0.2600 0.2600 55,254 +0.00(+0.00%)
Mar 20, 2023 0.2900 0.2900 0.2500 0.2600 32,480 +0.00(+0.00%)
Mar 17, 2023 0.2550 0.2600 0.2550 0.2600 57,316 +0.01(+4.00%)
Mar 16, 2023 0.2550 0.2550 0.2500 0.2500 3,172 -0.01(-1.96%)
Mar 15, 2023 0.2550 0.2550 0.2550 0.2550 10,900 +0.00(+0.00%)
Mar 14, 2023 0.2550 0.2600 0.2550 0.2550 6,611 +0.00(+0.00%)
Mar 13, 2023 0.2550 0.2850 0.2500 0.2550 21,204 +0.00(+0.00%)
Mar 10, 2023 0.2500 0.2550 0.2500 0.2550 25,000 +0.01(+2.00%)
Mar 09, 2023 0.2655 0.2655 0.2500 0.2500 4,008 -0.01(-2.53%)
Mar 08, 2023 0.2600 0.2600 0.2500 0.2565 70,213 +0.01(+2.60%)
Mar 07, 2023 0.2500 0.2500 0.2500 0.2500 550 +0.00(+0.00%)
Mar 06, 2023 0.2500 0.2900 0.2500 0.2500 18,548 -0.03(-12.28%)
Mar 01, 2023 0.2850 7,200 +0.02(+9.62%)
Feb 28, 2023 0.2600 0.2600 0.2600 0.2600 24,000 +0.00(+0.00%)
Feb 27, 2023 0.2601 0.2725 0.2600 0.2600 9,165 +0.00(+0.00%)
Feb 24, 2023 0.2600 0.2600 0.2600 0.2600 9,545 +0.00(+0.00%)
Feb 23, 2023 0.2600 0.2600 0.2600 0.2600 29,256 +0.00(+0.00%)
Feb 22, 2023 0.2800 0.2850 0.2600 0.2600 29,196 -0.02(-7.14%)
Feb 21, 2023 0.2775 0.2800 0.2700 0.2800 32,830 +0.01(+1.82%)
Feb 17, 2023 0.2850 0.2850 0.2750 0.2750 29,080 +0.00(+1.48%)
Feb 16, 2023 0.2708 0.2710 0.2708 0.2710 2,289 -0.00(-0.26%)
Feb 15, 2023 0.2800 0.2800 0.2717 0.2717 12,500 -0.01(-4.36%)
Feb 14, 2023 0.3200 0.3200 0.2841 0.2841 10,004 +0.00(+1.46%)
Feb 13, 2023 0.2800 0.2800 0.2724 0.2800 15,050 +0.00(+0.00%)
Feb 10, 2023 0.2700 0.2800 0.2700 0.2800 42,035 -0.00(-0.07%)
Feb 09, 2023 0.3200 0.3200 0.2802 0.2802 15,040 -0.01(-3.38%)
Feb 08, 2023 0.3007 0.3007 0.2900 0.2900 46,513 -0.04(-12.12%)
Feb 07, 2023 0.3101 0.3400 0.2975 0.3300 70,378 +0.04(+13.79%)
Feb 06, 2023 0.2800 0.2900 0.2800 0.2900 37,130 +0.04(+16.00%)
Feb 02, 2023 0.2500 0 -0.02(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.