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

Almadex Minerals Ltd (OP: AAMMF )

0.1696 -0.0109 (-6.04%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jul 28, 2023 0.2192 7,143 +0.01(+4.38%)
Jul 27, 2023 0.2100 0.2100 0.2100 0.2100 510 +0.02(+9.83%)
Jul 26, 2023 0.1912 0.1912 0.1912 0.1912 7,500 +0.01(+5.52%)
Jul 25, 2023 0.1812 0.1812 0.1812 0.1812 7,100 -0.04(-19.25%)
Jul 21, 2023 0.2244 215 +0.03(+15.08%)
Jul 19, 2023 0.1950 651 -0.01(-2.50%)
Jul 17, 2023 0.2000 0 +0.01(+7.41%)
Jul 14, 2023 0.1862 0.1862 0.1862 0.1862 600 -0.02(-11.33%)
Jul 13, 2023 0.2100 0.2100 0.2100 0.2100 5,000 +0.03(+16.67%)
Jul 12, 2023 0.1925 0.2333 0.1800 0.1800 10,828 +0.00(+0.00%)
Jul 11, 2023 0.1800 0.1800 0.1800 0.1800 2,452 +0.00(+0.00%)
Jul 10, 2023 0.1800 0.1800 0.1759 0.1800 13,664 -0.05(-22.85%)
Jul 05, 2023 0.2333 3,290 +0.00(+1.43%)
Jul 03, 2023 0.1951 0.2300 0.1951 0.2300 16,211 -0.00(-1.41%)
Jun 30, 2023 0.2333 0.2333 0.2333 0.2333 2,000 +0.01(+3.23%)
Jun 28, 2023 0.2260 15,444 +0.04(+18.82%)
Jun 26, 2023 0.1902 1,600 +0.00(+0.05%)
Jun 23, 2023 0.2340 0.2340 0.1901 0.1901 12,425 +0.01(+5.61%)
Jun 22, 2023 0.1800 0.1800 0.1800 0.1800 3,653 -0.05(-21.88%)
Jun 20, 2023 0.2304 0 +0.04(+20.63%)
Jun 15, 2023 0.1910 0 +0.00(+0.00%)
Jun 14, 2023 0.2100 0.2100 0.1910 0.1910 18,692 -0.03(-13.18%)
Jun 13, 2023 0.2200 0.2200 0.2200 0.2200 25,400 +0.03(+15.18%)
Jun 09, 2023 0.1910 3,060 -0.02(-10.66%)
Jun 08, 2023 0.1810 0.2138 0.1810 0.2138 13,845 -0.02(-9.64%)
Jun 07, 2023 0.2332 0.2366 0.2250 0.2366 2,300 +0.01(+2.87%)
Jun 06, 2023 0.2300 0.2300 0.2300 0.2300 4,456 +0.01(+3.14%)
Jun 05, 2023 0.1800 0.2230 0.1800 0.2230 58,045 -0.01(-3.04%)
Jun 01, 2023 0.2300 250 +0.04(+20.42%)
May 31, 2023 0.2300 0.2300 0.1910 0.1910 21,200 -0.03(-13.38%)
May 30, 2023 0.2081 0.2285 0.2081 0.2205 8,401 +0.02(+10.25%)
May 26, 2023 0.2000 0.2000 0.2000 0.2000 5,340 -0.02(-9.17%)
May 25, 2023 0.2202 0.2202 0.2202 0.2202 2,000 -0.00(-0.23%)
May 24, 2023 0.2207 0.2207 0.2207 0.2207 8,000 -0.01(-4.04%)
May 23, 2023 0.2300 0.2300 0.2300 0.2300 6,093 +0.04(+21.05%)
May 22, 2023 0.1810 0.1920 0.1810 0.1900 27,680 -0.02(-11.30%)
May 19, 2023 0.2142 0.2142 0.2142 0.2142 2,060 +0.02(+12.15%)
May 18, 2023 0.2245 0.2245 0.1713 0.1910 5,180 +0.01(+6.05%)
May 17, 2023 0.2250 0.2250 0.1800 0.1801 51,783 -0.04(-19.96%)
May 16, 2023 0.2200 0.2250 0.2200 0.2250 12,500 -0.01(-4.26%)
May 15, 2023 0.2251 0.2350 0.2251 0.2350 64,600 +0.01(+2.62%)
May 12, 2023 0.2300 0.2350 0.2290 0.2290 33,301 -0.00(-0.43%)
May 11, 2023 0.2250 0.2300 0.2250 0.2300 35,874 -0.00(-2.13%)
May 10, 2023 0.2350 0.2350 0.2350 0.2350 9,320 +0.00(+2.17%)
May 09, 2023 0.2440 0.2440 0.2300 0.2300 36,547 -0.01(-5.74%)
May 08, 2023 0.2440 0.2440 0.2350 0.2440 15,500 +0.01(+3.83%)
May 05, 2023 0.2351 0.2351 0.2350 0.2350 18,200 -0.01(-2.08%)
May 04, 2023 0.2400 0.2400 0.2400 0.2400 2,310 -0.02(-8.57%)
May 03, 2023 0.2440 0.2625 0.2350 0.2625 7,000 +0.02(+7.58%)
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.