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

Almadex Minerals Ltd (OP:AAMMF)

0.4428 -0.0248 (-5.30%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 0.4600 0.4600 0.4300 0.4428 66,800 -0.02(-5.30%)
Sep 11, 2025 0.4700 0.5500 0.4600 0.4676 40,039 -0.02(-4.57%)
Sep 10, 2025 0.4080 0.5030 0.4080 0.4900 32,737 +0.08(+20.10%)
Sep 09, 2025 0.4300 0.4674 0.4080 0.4080 20,450 -0.03(-6.44%)
Sep 08, 2025 0.4500 0.4560 0.4080 0.4361 44,668 +0.01(+1.75%)
Sep 05, 2025 0.4173 0.4500 0.3931 0.4286 39,069 +0.05(+12.79%)
Sep 04, 2025 0.2930 0.4000 0.2930 0.3800 110,045 +0.09(+28.81%)
Sep 03, 2025 0.3300 0.3300 0.2900 0.2950 55,757 -0.03(-7.81%)
Sep 02, 2025 0.3200 0.3200 0.3200 0.3200 5,399 +0.00(+0.31%)
Aug 29, 2025 0.3000 0.3200 0.2900 0.3190 65,683 +0.03(+12.01%)
Aug 28, 2025 0.2850 0.3300 0.2750 0.2848 30,750 -0.00(-0.07%)
Aug 27, 2025 0.3084 0.3084 0.2850 0.2850 10,300 -0.03(-9.72%)
Aug 26, 2025 0.3200 0.3200 0.3157 0.3157 13,215 -0.00(-1.34%)
Aug 25, 2025 0.3125 0.3200 0.2700 0.3200 9,600 +0.02(+6.67%)
Aug 22, 2025 0.2700 0.3000 0.2700 0.3000 10,068 -0.01(-3.23%)
Aug 21, 2025 0.3300 0.3300 0.2660 0.3100 3,300 -0.01(-1.71%)
Aug 20, 2025 0.2700 0.3300 0.2700 0.3154 4,400 +0.05(+16.81%)
Aug 19, 2025 0.2660 0.3300 0.2660 0.2700 62,810 +0.00(+1.50%)
Aug 18, 2025 0.3600 0.3600 0.2660 0.2660 7,103 -0.00(-1.48%)
Aug 15, 2025 0.3198 0.3200 0.2650 0.2700 50,949 +0.01(+1.89%)
Aug 14, 2025 0.2875 0.2875 0.2650 0.2650 22,501 +0.00(+0.00%)
Aug 13, 2025 0.3100 0.3100 0.2650 0.2650 31,933 -0.04(-13.57%)
Aug 12, 2025 0.2900 0.3068 0.2900 0.3066 27,559 +0.01(+1.69%)
Aug 11, 2025 0.3098 0.3098 0.3015 0.3015 12,160 -0.01(-2.30%)
Aug 08, 2025 0.3200 0.3200 0.2553 0.3086 74,623 +0.04(+14.30%)
Aug 07, 2025 0.3700 0.3700 0.2637 0.2700 61,133 -0.07(-20.56%)
Aug 06, 2025 0.3300 0.3740 0.3156 0.3399 50,825 +0.01(+3.00%)
Aug 05, 2025 0.3200 0.3300 0.2655 0.3300 74,089 +0.03(+10.00%)
Aug 04, 2025 0.2655 0.3290 0.2655 0.3000 46,509 +0.04(+15.96%)
Aug 01, 2025 0.2587 0.2589 0.2587 0.2587 3,325 -0.01(-4.19%)
Jul 31, 2025 0.2902 0.2902 0.2700 0.2700 60,454 +0.00(+0.00%)
Jul 30, 2025 0.3300 0.3300 0.2700 0.2700 36,306 -0.06(-18.18%)
Jul 29, 2025 0.3000 0.3300 0.2700 0.3300 19,941 +0.00(+0.00%)
Jul 28, 2025 0.3200 0.3300 0.3100 0.3300 45,124 +0.00(+1.16%)
Jul 25, 2025 0.3100 0.3400 0.2700 0.3262 136,792 +0.02(+5.23%)
Jul 24, 2025 0.2900 0.3100 0.2300 0.3100 30,751 +0.04(+14.81%)
Jul 23, 2025 0.2700 0.2700 0.2700 0.2700 19,099 -0.02(-6.90%)
Jul 22, 2025 0.2699 0.2900 0.2500 0.2900 90,459 +0.04(+15.86%)
Jul 21, 2025 0.2497 0.2503 0.2400 0.2503 2,970 +0.01(+4.29%)
Jul 18, 2025 0.2400 0.2499 0.2400 0.2400 29,160 +0.00(+0.00%)
Jul 17, 2025 0.2400 0.2400 0.2400 0.2400 6,940 -0.03(-11.08%)
Jul 16, 2025 0.2400 0.2700 0.2400 0.2699 13,760 +0.03(+12.46%)
Jul 15, 2025 0.2500 0.2500 0.2400 0.2400 6,983 -0.01(-2.83%)
Jul 14, 2025 0.2470 0.2472 0.2470 0.2470 23,790 -0.01(-3.70%)
Jul 11, 2025 0.2400 0.2565 0.2325 0.2565 27,440 +0.02(+6.88%)
Jul 10, 2025 0.2287 0.2400 0.2200 0.2400 13,984 +0.00(+0.00%)
Jul 09, 2025 0.2400 0.2400 0.2400 0.2400 9,060 +0.01(+2.87%)
Jul 08, 2025 0.2800 0.2800 0.2333 0.2333 3,945 -0.02(-6.68%)
Jul 07, 2025 0.2500 0.2500 0.1825 0.2500 123,970 +0.01(+4.17%)
Jul 02, 2025 0.2400 1,000 -0.04(-14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.