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

Almadex Minerals Ltd (OP: AAMMF )

0.1805 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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 (%)
Dec 29, 2023 0.2000 0.2200 0.1950 0.2200 25,000 +0.03(+15.79%)
Dec 28, 2023 0.2000 0.2000 0.1900 0.1900 51,385 -0.01(-5.00%)
Dec 27, 2023 0.1740 0.2200 0.1700 0.2000 147,898 +0.03(+15.47%)
Dec 26, 2023 0.1780 0.1780 0.1660 0.1732 141,194 -0.02(-11.18%)
Dec 22, 2023 0.1750 0.1950 0.1680 0.1950 137,478 +0.03(+18.18%)
Dec 21, 2023 0.1750 0.1761 0.1600 0.1650 362,340 +0.01(+3.13%)
Dec 20, 2023 0.1688 0.1688 0.1575 0.1600 38,930 +0.00(+1.91%)
Dec 19, 2023 0.1681 0.1681 0.1570 0.1570 8,250 -0.01(-6.21%)
Dec 18, 2023 0.1674 0.1674 0.1674 0.1674 15,920 +0.00(+0.54%)
Dec 14, 2023 0.1665 120 +0.01(+9.04%)
Dec 13, 2023 0.1151 0.1527 0.1151 0.1527 3,843 -0.04(-21.69%)
Dec 12, 2023 0.1551 0.1950 0.1551 0.1950 23,073 +0.01(+7.85%)
Dec 11, 2023 0.1600 0.1808 0.1600 0.1808 32,310 +0.03(+20.53%)
Dec 08, 2023 0.1500 0.1500 0.1500 0.1500 9,800 +0.00(+3.02%)
Dec 07, 2023 0.1456 0.1456 0.1456 0.1456 20,897 +0.00(+0.00%)
Dec 05, 2023 0.1456 22,751 -0.02(-14.35%)
Dec 04, 2023 0.1700 0.1700 0.1700 0.1700 55,000 +0.00(+0.00%)
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%)
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.