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

Almadex Minerals Ltd (OP: AAMMF )

0.1870 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 10, 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 (%)
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.