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

Almadex Minerals Ltd (OP: AAMMF )

0.1830 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 0.2170 0.2292 0.2091 0.2135 16,992 -0.01(-2.95%)
Apr 29, 2022 0.2368 0.2398 0.2185 0.2200 73,920 -0.02(-8.26%)
Apr 28, 2022 0.2270 0.2398 0.2159 0.2398 39,849 +0.01(+4.26%)
Apr 27, 2022 0.2500 0.2500 0.2270 0.2300 36,285 +0.01(+2.68%)
Apr 26, 2022 0.2300 0.2400 0.2240 0.2240 107,577 -0.00(-1.54%)
Apr 25, 2022 0.2300 0.2375 0.2275 0.2275 9,730 +0.00(+0.00%)
Apr 22, 2022 0.2300 0.2400 0.2275 0.2275 4,332 -0.01(-4.09%)
Apr 21, 2022 0.2500 0.2500 0.2372 0.2372 5,001 -0.01(-5.12%)
Apr 20, 2022 0.2429 0.2500 0.2300 0.2500 7,957 +0.00(+0.00%)
Apr 19, 2022 0.2496 0.2500 0.2449 0.2500 20,001 +0.00(+0.00%)
Apr 14, 2022 0.2500 0 +0.00(+0.04%)
Apr 13, 2022 0.2330 0.2499 0.2316 0.2499 4,520 +0.01(+6.34%)
Apr 12, 2022 0.2498 0.2500 0.2329 0.2350 36,661 -0.01(-3.73%)
Apr 11, 2022 0.2301 0.2500 0.2300 0.2441 38,300 +0.01(+5.58%)
Apr 08, 2022 0.2344 0.2500 0.2312 0.2312 10,925 -0.00(-1.07%)
Apr 07, 2022 0.2337 0.2500 0.2337 0.2337 2,600 -0.01(-2.95%)
Apr 06, 2022 0.2500 0.2500 0.2273 0.2408 23,020 +0.00(+1.13%)
Apr 05, 2022 0.2500 0.2500 0.2381 0.2381 41,076 +0.00(+0.04%)
Apr 04, 2022 0.2400 0.2500 0.2380 0.2380 21,800 +0.00(+0.38%)
Apr 01, 2022 0.2427 0.2450 0.2371 0.2371 5,419 -0.00(-0.17%)
Mar 31, 2022 0.2375 0.2430 0.2375 0.2375 798 +0.00(+0.00%)
Mar 30, 2022 0.2438 0.2438 0.2375 0.2375 680 +0.01(+4.95%)
Mar 29, 2022 0.2284 0.2375 0.2263 0.2263 6,780 -0.00(-0.70%)
Mar 28, 2022 0.2400 0.2446 0.2279 0.2279 66,229 -0.00(-2.02%)
Mar 25, 2022 0.2244 0.2326 0.2244 0.2326 2,236 -0.01(-4.98%)
Mar 23, 2022 0.2448 69 +0.01(+6.53%)
Mar 22, 2022 0.2500 0.2500 0.2100 0.2298 179,095 -0.02(-8.04%)
Mar 21, 2022 0.2500 0.2500 0.2339 0.2499 21,700 +0.01(+4.13%)
Mar 18, 2022 0.2430 0.2430 0.2253 0.2400 23,451 +0.01(+4.35%)
Mar 17, 2022 0.2300 0.2500 0.2300 0.2300 19,540 -0.01(-4.17%)
Mar 16, 2022 0.2400 0.2400 0.2400 0.2400 530 +0.01(+4.35%)
Mar 15, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Mar 14, 2022 0.2523 0.2523 0.2289 0.2300 31,197 -0.01(-2.38%)
Mar 11, 2022 0.2450 0.2499 0.2334 0.2356 15,303 +0.01(+2.43%)
Mar 10, 2022 0.2500 0.2500 0.2300 0.2300 8,152 +0.01(+4.83%)
Mar 09, 2022 0.2100 0.2500 0.2100 0.2194 47,075 -0.03(-11.78%)
Mar 08, 2022 0.2293 0.2487 0.2236 0.2487 126,601 +0.03(+13.61%)
Mar 07, 2022 0.2194 0.2302 0.2189 0.2189 23,540 -0.01(-5.61%)
Mar 04, 2022 0.2300 0.2406 0.2300 0.2319 19,721 +0.01(+2.52%)
Mar 03, 2022 0.2290 0.2394 0.2205 0.2262 24,183 +0.00(+0.53%)
Mar 02, 2022 0.2202 0.2300 0.2202 0.2250 42,150 +0.00(+0.27%)
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.