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

Almadex Minerals Ltd (OP: AAMMF )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 6, 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 29, 2024 0.1615 0.1615 0.1530 0.1530 1,957 -0.02(-10.00%)
Feb 28, 2024 0.1700 0.1700 0.1700 0.1700 224 +0.02(+11.11%)
Feb 26, 2024 0.1530 831 +0.00(+0.00%)
Feb 23, 2024 0.1500 0.1530 0.1500 0.1530 2,500 -0.01(-4.38%)
Feb 21, 2024 0.1600 12,300 +0.01(+3.23%)
Feb 20, 2024 0.1560 0.1600 0.1550 0.1550 11,896 -0.02(-13.89%)
Feb 16, 2024 0.1560 0.1800 0.1560 0.1800 8,713 +0.02(+15.38%)
Feb 15, 2024 0.1560 0.1560 0.1560 0.1560 4,000 +0.00(+0.00%)
Feb 12, 2024 0.1560 620 -0.00(-2.19%)
Feb 09, 2024 0.1685 0.1692 0.1560 0.1595 14,970 -0.02(-11.39%)
Feb 08, 2024 0.1795 0.1800 0.1701 0.1800 4,100 +0.00(+0.22%)
Feb 07, 2024 0.1796 0.1796 0.1796 0.1796 9,120 +0.01(+8.45%)
Feb 06, 2024 0.1770 0.1770 0.1570 0.1656 32,931 -0.02(-9.26%)
Feb 05, 2024 0.1818 0.2100 0.1800 0.1825 67,782 +0.03(+17.74%)
Feb 02, 2024 0.2000 0.2100 0.1550 0.1550 81,673 -0.05(-24.39%)
Feb 01, 2024 0.1830 0.2050 0.1830 0.2050 83,689 +0.02(+11.53%)
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%)
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.