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

Almadex Minerals Ltd (OP: AAMMF )

0.1669 -0.0027 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2023 0.2700 0.2800 0.2700 0.2700 20,060 +0.01(+1.89%)
Jan 31, 2023 0.2600 0.2650 0.2600 0.2650 6,550 +0.00(+0.00%)
Jan 30, 2023 0.2651 0.2661 0.2650 0.2650 10,410 -0.00(-0.64%)
Jan 27, 2023 0.2800 0.2800 0.2616 0.2667 14,283 -0.01(-4.75%)
Jan 26, 2023 0.2650 0.2800 0.2650 0.2800 55,429 +0.02(+5.98%)
Jan 25, 2023 0.2500 0.2670 0.2500 0.2642 12,645 +0.00(+1.38%)
Jan 24, 2023 0.2550 0.2686 0.2550 0.2606 12,950 +0.00(+0.08%)
Jan 23, 2023 0.2600 0.2700 0.2600 0.2604 24,400 -0.01(-3.56%)
Jan 20, 2023 0.2700 0.2700 0.2700 0.2700 2,700 +0.02(+8.00%)
Jan 19, 2023 0.2701 0.2800 0.2500 0.2500 14,120 -0.02(-7.44%)
Jan 18, 2023 0.2500 0.2701 0.2500 0.2701 4,430 -0.01(-3.54%)
Jan 17, 2023 0.2600 0.2800 0.2500 0.2800 76,720 +0.02(+9.25%)
Jan 13, 2023 0.2569 0.2600 0.2500 0.2563 15,805 +0.00(+1.30%)
Jan 12, 2023 0.2600 0.2600 0.2530 0.2530 4,340 +0.00(+0.00%)
Jan 11, 2023 0.2500 0.2564 0.2500 0.2530 12,900 -0.01(-2.69%)
Jan 10, 2023 0.2600 0.2600 0.2600 0.2600 14,310 +0.00(+0.00%)
Jan 09, 2023 0.2600 0.2600 0.2600 0.2600 2,107 +0.01(+4.00%)
Jan 06, 2023 0.2650 0.2650 0.2500 0.2500 17,449 -0.02(-5.66%)
Jan 05, 2023 0.2650 0.2650 0.2650 0.2650 2,500 +0.01(+1.92%)
Jan 04, 2023 0.2675 0.2750 0.2600 0.2600 70,123 +0.00(+0.00%)
Jan 03, 2023 0.2547 0.2600 0.2500 0.2600 5,000 +0.01(+3.96%)
Dec 30, 2022 0.2500 0.2501 0.2500 0.2501 1,720 -0.00(-1.65%)
Dec 29, 2022 0.2500 0.2543 0.2500 0.2543 1,320 -0.01(-2.94%)
Dec 27, 2022 0.2620 0 -0.01(-4.73%)
Dec 23, 2022 0.2750 0.2750 0.2750 0.2750 3,092 +0.03(+10.00%)
Dec 22, 2022 0.2500 0.2500 0.2500 0.2500 3,320 -0.03(-9.09%)
Dec 21, 2022 0.2750 0.2750 0.2750 0.2750 14,200 -0.01(-1.79%)
Dec 20, 2022 0.2300 0.2800 0.2300 0.2800 21,252 +0.05(+21.74%)
Dec 19, 2022 0.2300 0.2300 0.2300 0.2300 900 -0.05(-17.86%)
Dec 16, 2022 0.2500 0.2800 0.2500 0.2800 13,466 +0.04(+15.13%)
Dec 15, 2022 0.2432 0.2432 0.2432 0.2432 500 +0.01(+5.74%)
Dec 14, 2022 0.2660 0.2700 0.2300 0.2300 38,316 -0.04(-14.81%)
Dec 13, 2022 0.2700 0.2700 0.2700 0.2700 32,500 +0.02(+7.14%)
Dec 12, 2022 0.2800 0.2800 0.2500 0.2520 25,878 +0.02(+9.57%)
Dec 09, 2022 0.2600 0.2800 0.2300 0.2300 10,800 -0.04(-15.60%)
Dec 08, 2022 0.2600 0.2725 0.2600 0.2725 13,387 -0.01(-2.68%)
Dec 07, 2022 0.2800 0.2800 0.2600 0.2800 33,950 +0.00(+0.00%)
Dec 06, 2022 0.2182 0.2800 0.2182 0.2800 69,432 +0.05(+21.74%)
Dec 05, 2022 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-8.00%)
Dec 02, 2022 0.2300 0.2500 0.2300 0.2500 13,300 +0.00(+0.00%)
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.