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

Almadex Minerals Ltd (OP: AAMMF )

0.1900 +0.0070 (+3.83%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.2439 0.2534 0.2439 0.2500 6,740 -0.03(-10.71%)
Nov 29, 2022 0.2800 0.2800 0.2800 0.2800 1,525 +0.00(+0.00%)
Nov 23, 2022 0.2800 1,000 +0.06(+29.51%)
Nov 22, 2022 0.2800 0.2825 0.2162 0.2162 7,170 -0.04(-16.85%)
Nov 18, 2022 0.2600 1,274 +0.01(+2.97%)
Nov 17, 2022 0.2525 0.2525 0.2525 0.2525 2,180 +0.00(+1.00%)
Nov 16, 2022 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-3.85%)
Nov 15, 2022 0.2600 0.2600 0.2150 0.2600 3,969 +0.01(+3.63%)
Nov 14, 2022 0.2509 0.2509 0.2509 0.2509 11,560 +0.00(+0.36%)
Nov 11, 2022 0.2500 0.2500 0.2500 0.2500 6,200 +0.00(+0.00%)
Nov 10, 2022 0.2400 0.2500 0.2030 0.2500 64,380 +0.02(+9.36%)
Nov 09, 2022 0.2900 0.2900 0.2286 0.2286 15,750 -0.00(-1.25%)
Nov 08, 2022 0.2315 0.2315 0.2315 0.2315 35,214 +0.03(+15.17%)
Nov 07, 2022 0.2133 0.2133 0.2010 0.2010 2,916 -0.02(-9.05%)
Nov 04, 2022 0.2261 0.2261 0.2210 0.2210 4,945 +0.00(+1.84%)
Nov 03, 2022 0.2170 0.2170 0.2170 0.2170 14,000 +0.00(+0.00%)
Nov 02, 2022 0.2170 0.2170 0.2170 0.2170 5,200 +0.00(+0.00%)
Oct 28, 2022 0.2170 0 +0.02(+7.96%)
Oct 27, 2022 0.2092 0.2092 0.2010 0.2010 27,354 -0.02(-7.80%)
Oct 26, 2022 0.2180 0.2180 0.2180 0.2180 4,500 +0.02(+7.81%)
Oct 25, 2022 0.2022 0.2022 0.2022 0.2022 1,000 -0.01(-5.34%)
Oct 21, 2022 0.2136 0 -0.02(-7.13%)
Oct 20, 2022 0.2300 0.2300 0.2300 0.2300 5,450 +0.00(+0.00%)
Oct 18, 2022 0.2300 0 +0.03(+14.43%)
Oct 17, 2022 0.2010 0.2010 0.2010 0.2010 1,050 +0.00(+0.45%)
Oct 13, 2022 0.2001 10,000 -0.02(-8.00%)
Oct 11, 2022 0.2175 8,100 +0.01(+6.51%)
Oct 10, 2022 0.2500 0.2500 0.2042 0.2042 2,400 -0.02(-8.43%)
Oct 06, 2022 0.2230 20,000 -0.01(-4.09%)
Oct 05, 2022 0.2433 0.2433 0.2325 0.2325 10,900 -0.01(-4.44%)
Oct 04, 2022 0.2450 0.2500 0.2400 0.2433 70,770 +0.01(+5.78%)
Oct 03, 2022 0.2300 0.2300 0.2300 0.2300 11,950 +0.00(+0.00%)
Sep 30, 2022 0.2300 0.2300 0.2300 0.2300 1,150 +0.02(+9.52%)
Sep 29, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-3.49%)
Sep 28, 2022 0.2133 0.2176 0.2100 0.2176 4,830 +0.00(+1.97%)
Sep 27, 2022 0.2300 0.2300 0.2000 0.2134 20,685 -0.02(-7.22%)
Sep 26, 2022 0.2125 0.2350 0.2098 0.2300 12,250 +0.03(+15.00%)
Sep 23, 2022 0.2260 0.2260 0.2000 0.2000 40,950 -0.03(-11.15%)
Sep 22, 2022 0.2251 0.2251 0.2251 0.2251 10,091 +0.00(+1.53%)
Sep 21, 2022 0.2217 0.2217 0.2217 0.2217 1,892 +0.01(+3.07%)
Sep 20, 2022 0.2151 0.2151 0.2151 0.2151 6,005 +0.00(+0.05%)
Sep 19, 2022 0.2150 0.2150 0.2150 0.2150 1,800 -0.03(-11.89%)
Sep 16, 2022 0.2150 0.2440 0.2150 0.2440 6,220 -0.00(-0.41%)
Sep 15, 2022 0.2183 0.2450 0.2183 0.2450 20,950 +0.00(+1.49%)
Sep 14, 2022 0.2290 0.2414 0.2256 0.2414 39,320 +0.03(+14.90%)
Sep 13, 2022 0.2300 0.2300 0.2101 0.2101 13,400 -0.03(-12.46%)
Sep 12, 2022 0.2350 0.2450 0.2350 0.2400 26,476 +0.02(+8.65%)
Sep 09, 2022 0.2200 0.2209 0.2200 0.2209 8,119 -0.00(-0.36%)
Sep 08, 2022 0.2100 0.2217 0.2100 0.2217 3,100 -0.01(-2.38%)
Sep 07, 2022 0.2113 0.2271 0.2100 0.2271 13,810 +0.02(+10.24%)
Sep 06, 2022 0.2119 0.2126 0.2053 0.2060 14,268 -0.02(-6.79%)
Sep 02, 2022 0.2137 0.2300 0.2137 0.2210 88,055 -0.01(-3.91%)
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.