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

Almadex Minerals Ltd (OP: AAMMF )

0.1690 +0.0021 (+1.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 28, 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 (%)
Jul 29, 2022 0.1882 0.2000 0.1882 0.1941 3,492 +0.00(+2.27%)
Jul 28, 2022 0.1898 0.1898 0.1898 0.1898 255 -0.02(-9.92%)
Jul 27, 2022 0.1876 0.2121 0.1876 0.2107 42,800 +0.00(+2.28%)
Jul 26, 2022 0.2057 0.2208 0.2057 0.2060 60,000 +0.01(+3.52%)
Jul 25, 2022 0.1999 0.1999 0.1935 0.1990 12,100 +0.00(+1.48%)
Jul 22, 2022 0.1935 0.1961 0.1935 0.1961 4,060 -0.00(-1.90%)
Jul 21, 2022 0.1999 0.1999 0.1999 0.1999 1,000 +0.00(+0.00%)
Jul 20, 2022 0.1834 0.1999 0.1806 0.1999 3,300 -0.00(-2.25%)
Jul 19, 2022 0.1886 0.2045 0.1805 0.2045 11,145 +0.01(+4.07%)
Jul 18, 2022 0.1810 0.1965 0.1805 0.1965 42,200 +0.02(+8.74%)
Jul 15, 2022 0.1807 0.1807 0.1806 0.1807 15,389 +0.00(+0.06%)
Jul 14, 2022 0.1829 0.2000 0.1806 0.1806 21,570 -0.01(-2.75%)
Jul 13, 2022 0.2000 0.2000 0.1856 0.1857 27,090 -0.01(-7.15%)
Jul 12, 2022 0.2148 0.2148 0.2000 0.2000 7,109 -0.01(-4.67%)
Jul 11, 2022 0.2000 0.2098 0.2000 0.2098 60,000 +0.01(+4.38%)
Jul 08, 2022 0.1947 0.2010 0.1947 0.2010 4,000 -0.01(-4.29%)
Jul 07, 2022 0.2100 0.2100 0.2007 0.2100 6,200 -0.00(-1.18%)
Jul 06, 2022 0.2125 0.2125 0.2105 0.2125 4,025 -0.01(-5.47%)
Jul 05, 2022 0.2249 0.2310 0.1914 0.2248 48,500 +0.03(+17.70%)
Jul 01, 2022 0.1910 0.2100 0.1910 0.1910 21,000 -0.03(-13.65%)
Jun 30, 2022 0.2212 0.2212 0.2212 0.2212 9,336 +0.00(+0.00%)
Jun 29, 2022 0.2212 0.2212 0.2212 0.2212 8,000 -0.01(-3.83%)
Jun 28, 2022 0.2258 0.2300 0.2100 0.2300 8,300 +0.02(+9.00%)
Jun 27, 2022 0.2000 0.2171 0.2000 0.2110 8,880 -0.00(-1.86%)
Jun 24, 2022 0.2010 0.2150 0.2010 0.2150 6,700 +0.02(+12.57%)
Jun 23, 2022 0.1915 0.2133 0.1910 0.1910 10,250 -0.01(-6.78%)
Jun 22, 2022 0.2023 0.2049 0.1910 0.2049 22,300 +0.00(+2.45%)
Jun 21, 2022 0.1996 0.2000 0.1996 0.2000 15,000 +0.01(+4.71%)
Jun 17, 2022 0.1910 0.1910 0.1910 0.1910 6,300 -0.01(-4.50%)
Jun 16, 2022 0.2000 0.2000 0.2000 0.2000 450 +0.00(+1.63%)
Jun 15, 2022 0.1968 0.1968 0.1910 0.1968 17,070 -0.00(-1.60%)
Jun 14, 2022 0.2023 0.2023 0.1980 0.2000 8,894 -0.01(-4.49%)
Jun 13, 2022 0.2000 0.2100 0.1967 0.2094 15,900 +0.01(+4.33%)
Jun 10, 2022 0.2007 0.2150 0.2007 0.2007 500 -0.02(-8.73%)
Jun 09, 2022 0.2199 0.2199 0.1910 0.2199 3,200 +0.01(+4.71%)
Jun 08, 2022 0.2100 0.2100 0.2100 0.2100 500 -0.02(-7.57%)
Jun 07, 2022 0.2299 0.2299 0.2272 0.2272 16,000 +0.01(+3.27%)
Jun 06, 2022 0.2299 0.2316 0.2100 0.2200 94,650 -0.01(-4.31%)
Jun 03, 2022 0.2100 0.2299 0.2100 0.2299 27,343 +0.02(+12.15%)
Jun 02, 2022 0.2056 0.2100 0.2032 0.2050 24,250 -0.01(-2.38%)
Jun 01, 2022 0.2100 0.2100 0.2100 0.2100 5,859 +0.00(+2.14%)
May 31, 2022 0.1969 0.2056 0.1968 0.2056 5,700 -0.00(-2.10%)
May 27, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
May 26, 2022 0.2000 0.2100 0.2000 0.2000 24,600 -0.01(-3.38%)
May 25, 2022 0.1997 0.2070 0.1997 0.2070 2,675 +0.03(+14.68%)
May 24, 2022 0.1997 0.2070 0.1805 0.1805 43,750 +0.00(+0.00%)
May 23, 2022 0.1600 0.1938 0.1600 0.1805 32,169 -0.01(-5.30%)
May 19, 2022 0.1906 30 +0.03(+19.12%)
May 18, 2022 0.1992 0.1992 0.1600 0.1600 1,367 -0.03(-16.23%)
May 17, 2022 0.1910 0.1910 0.1910 0.1910 2,060 +0.00(+0.53%)
May 16, 2022 0.1900 0.1900 0.1785 0.1900 11,721 +0.00(+0.00%)
May 13, 2022 0.1986 0.2000 0.1750 0.1900 11,479 -0.01(-3.89%)
May 12, 2022 0.1977 0.1977 0.1976 0.1977 5,010 -0.02(-9.10%)
May 10, 2022 0.2175 0 +0.07(+44.90%)
May 09, 2022 0.2100 0.2100 0.1501 0.1501 104,231 -0.06(-28.52%)
May 06, 2022 0.2120 0.2197 0.2090 0.2100 48,300 -0.01(-4.55%)
May 05, 2022 0.2299 0.2299 0.2200 0.2200 13,100 +0.01(+5.16%)
May 04, 2022 0.2150 0.2300 0.2091 0.2092 41,947 -0.01(-2.52%)
May 03, 2022 0.2142 0.2146 0.2135 0.2146 14,902 +0.00(+0.52%)
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.