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

Almadex Minerals Ltd (OP: AAMMF )

0.1551 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 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 (%)
Apr 24, 2024 0.1551 39,593 -0.00(-3.06%)
Apr 22, 2024 0.1600 120 +0.00(+0.00%)
Apr 19, 2024 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 18, 2024 0.1750 0.1800 0.1600 0.1600 62,966 -0.02(-11.11%)
Apr 17, 2024 0.1800 0.1800 0.1800 0.1800 32,575 +0.00(+0.00%)
Apr 16, 2024 0.1540 0.1800 0.1540 0.1800 6,900 +0.02(+16.13%)
Apr 15, 2024 0.1550 0.1550 0.1550 0.1550 25,809 -0.00(-1.21%)
Apr 09, 2024 0.1569 2,007 +0.01(+4.60%)
Apr 08, 2024 0.1400 0.1500 0.1400 0.1500 13,951 +0.01(+7.14%)
Apr 05, 2024 0.1550 0.1550 0.1400 0.1400 121,586 -0.03(-16.77%)
Apr 04, 2024 0.1682 0.1682 0.1682 0.1682 4,600 +0.01(+8.52%)
Apr 03, 2024 0.1551 0.1700 0.1550 0.1550 28,937 -0.01(-3.73%)
Apr 02, 2024 0.1610 0.1610 0.1610 0.1610 20,000 -0.00(-1.47%)
Apr 01, 2024 0.1700 0.1760 0.1634 0.1634 19,620 -0.00(-2.45%)
Mar 28, 2024 0.1648 0.1675 0.1420 0.1675 9,822 +0.00(+0.24%)
Mar 27, 2024 0.1671 0.1671 0.1671 0.1671 3,000 +0.04(+26.59%)
Mar 26, 2024 0.1497 0.1497 0.1320 0.1320 5,800 -0.03(-17.50%)
Mar 25, 2024 0.1600 0.1600 0.1600 0.1600 19,700 -0.04(-21.14%)
Mar 22, 2024 0.2029 0.2029 0.2029 0.2029 9,520 +0.03(+15.94%)
Mar 21, 2024 0.1750 0.2029 0.1750 0.1750 2,610 -0.02(-8.33%)
Mar 20, 2024 0.1961 0.1961 0.1909 0.1909 2,500 +0.03(+17.69%)
Mar 19, 2024 0.1575 0.1622 0.1531 0.1622 17,480 +0.00(+2.59%)
Mar 15, 2024 0.1581 500 -0.00(-1.19%)
Mar 14, 2024 0.1600 0.1600 0.1600 0.1600 9,677 +0.00(+0.00%)
Mar 13, 2024 0.1600 0.1600 0.1600 0.1600 4,022 -0.01(-8.57%)
Mar 12, 2024 0.1600 0.1750 0.1600 0.1750 4,273 -0.01(-2.78%)
Mar 08, 2024 0.1800 5,751 +0.02(+12.50%)
Mar 07, 2024 0.1600 0.1700 0.1600 0.1600 32,520 +0.01(+3.43%)
Mar 06, 2024 0.1547 0.1654 0.1547 0.1547 17,975 -0.01(-3.31%)
Mar 04, 2024 0.1600 6,532 +0.00(+0.00%)
Mar 01, 2024 0.1550 0.1600 0.1530 0.1600 17,910 +0.01(+4.58%)
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%)
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.