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

Almadex Minerals Ltd (OP: AAMMF )

0.2100 +0.0295 (+16.34%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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 29, 2023 0.1700 4,800 +0.00(+1.67%)
Nov 28, 2023 0.1750 0.1750 0.1672 0.1672 12,000 +0.01(+7.87%)
Nov 27, 2023 0.1757 0.1950 0.1550 0.1550 19,287 +0.00(+1.37%)
Nov 24, 2023 0.2600 0.2600 0.1529 0.1529 17,051 +0.00(+0.66%)
Nov 22, 2023 0.1520 0.1520 0.1519 0.1519 2,030 +0.00(+0.00%)
Nov 21, 2023 0.1519 0.1519 0.1519 0.1519 7,500 +0.04(+38.09%)
Nov 20, 2023 0.1521 0.1521 0.1100 0.1100 1,828 -0.04(-28.15%)
Nov 17, 2023 0.1531 0.1531 0.1531 0.1531 7,000 +0.01(+3.59%)
Nov 16, 2023 0.1478 0.1478 0.1478 0.1478 4,540 -0.00(-1.79%)
Nov 15, 2023 0.1505 0.1505 0.1500 0.1505 2,560 +0.11(+272.52%)
Nov 14, 2023 0.0404 0.0404 0.0404 0.0404 1,010 -0.07(-64.87%)
Nov 09, 2023 0.1150 475 -0.01(-11.54%)
Nov 06, 2023 0.1300 100 -0.01(-7.14%)
Nov 02, 2023 0.1400 180 -0.01(-4.11%)
Oct 30, 2023 0.1460 0 -0.01(-3.31%)
Oct 27, 2023 0.1580 0.1580 0.1500 0.1510 24,975 -0.01(-5.63%)
Oct 25, 2023 0.1600 0 -0.00(-1.78%)
Oct 24, 2023 0.1629 0.1629 0.1629 0.1629 860 -0.00(-0.43%)
Oct 23, 2023 0.1636 0.1636 0.1636 0.1636 10,950 -0.00(-0.85%)
Oct 20, 2023 0.1650 0.1650 0.1650 0.1650 7,500 -0.00(-1.14%)
Oct 19, 2023 0.1669 0.1669 0.1669 0.1669 4,200 -0.00(-1.82%)
Oct 17, 2023 0.1700 0 +0.01(+6.25%)
Oct 12, 2023 0.1600 200 +0.01(+5.26%)
Oct 11, 2023 0.1520 0.1520 0.1520 0.1520 1,500 -0.03(-15.32%)
Oct 10, 2023 0.1795 0.1795 0.1795 0.1795 200 -0.01(-5.53%)
Oct 09, 2023 0.1600 0.1900 0.1600 0.1900 1,635 +0.00(+0.05%)
Oct 05, 2023 0.1899 0 +0.02(+9.14%)
Oct 04, 2023 0.1740 0.1740 0.1740 0.1740 2,700 +0.00(+2.05%)
Oct 02, 2023 0.1705 2,900 -0.00(-1.67%)
Sep 29, 2023 0.1734 0.1734 0.1734 0.1734 2,700 +0.01(+8.37%)
Sep 28, 2023 0.1600 0.1600 0.1600 0.1600 3,075 -0.02(-9.50%)
Sep 26, 2023 0.1768 300 -0.00(-1.78%)
Sep 25, 2023 0.1800 0.1800 0.1800 0.1800 15,837 +0.00(+0.00%)
Sep 22, 2023 0.1800 0.1800 0.1800 0.1800 431 +0.00(+0.00%)
Sep 21, 2023 0.1800 0.1800 0.1800 0.1800 2,130 -0.00(-0.55%)
Sep 20, 2023 0.2000 0.2000 0.1810 0.1810 7,000 +0.01(+6.47%)
Sep 15, 2023 0.1700 0 -0.02(-10.53%)
Sep 12, 2023 0.1900 3,060 +0.01(+5.56%)
Sep 08, 2023 0.1800 0 +0.00(+0.00%)
Sep 07, 2023 0.1860 0.2000 0.1800 0.1800 10,703 -0.01(-5.41%)
Sep 06, 2023 0.1924 0.1924 0.1900 0.1903 11,660 -0.01(-6.26%)
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.