Skip to main content

Almadex Minerals Ltd (OP: AAMMF )

0.1675 +0.0004 (+0.24%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1648 0.1675 0.1420 0.1675 9,822 +0.00(+0.24%)
Mar 27, 2024 0.1671 0.1671 0.1671 0.1671 3,000 +0.04(+26.59%)
Mar 26, 2024 0.1497 0.1497 0.1320 0.1320 5,800 -0.03(-17.50%)
Mar 25, 2024 0.1600 0.1600 0.1600 0.1600 19,700 -0.04(-21.14%)
Mar 22, 2024 0.2029 0.2029 0.2029 0.2029 9,520 +0.03(+15.94%)
Mar 21, 2024 0.1750 0.2029 0.1750 0.1750 2,610 -0.02(-8.33%)
Mar 20, 2024 0.1961 0.1961 0.1909 0.1909 2,500 +0.03(+17.69%)
Mar 19, 2024 0.1575 0.1622 0.1531 0.1622 17,480 +0.00(+2.59%)
Mar 15, 2024 0.1581 500 -0.00(-1.19%)
Mar 14, 2024 0.1600 0.1600 0.1600 0.1600 9,677 +0.00(+0.00%)
Mar 13, 2024 0.1600 0.1600 0.1600 0.1600 4,022 -0.01(-8.57%)
Mar 12, 2024 0.1600 0.1750 0.1600 0.1750 4,273 -0.01(-2.78%)
Mar 08, 2024 0.1800 5,751 +0.02(+12.50%)
Mar 07, 2024 0.1600 0.1700 0.1600 0.1600 32,520 +0.01(+3.43%)
Mar 06, 2024 0.1547 0.1654 0.1547 0.1547 17,975 -0.01(-3.31%)
Mar 04, 2024 0.1600 6,532 +0.00(+0.00%)
Mar 01, 2024 0.1550 0.1600 0.1530 0.1600 17,910 +0.01(+4.58%)
Feb 29, 2024 0.1615 0.1615 0.1530 0.1530 1,957 -0.02(-10.00%)
Feb 28, 2024 0.1700 0.1700 0.1700 0.1700 224 +0.02(+11.11%)
Feb 26, 2024 0.1530 831 +0.00(+0.00%)
Feb 23, 2024 0.1500 0.1530 0.1500 0.1530 2,500 -0.01(-4.38%)
Feb 21, 2024 0.1600 12,300 +0.01(+3.23%)
Feb 20, 2024 0.1560 0.1600 0.1550 0.1550 11,896 -0.02(-13.89%)
Feb 16, 2024 0.1560 0.1800 0.1560 0.1800 8,713 +0.02(+15.38%)
Feb 15, 2024 0.1560 0.1560 0.1560 0.1560 4,000 +0.00(+0.00%)
Feb 12, 2024 0.1560 620 -0.00(-2.19%)
Feb 09, 2024 0.1685 0.1692 0.1560 0.1595 14,970 -0.02(-11.39%)
Feb 08, 2024 0.1795 0.1800 0.1701 0.1800 4,100 +0.00(+0.22%)
Feb 07, 2024 0.1796 0.1796 0.1796 0.1796 9,120 +0.01(+8.45%)
Feb 06, 2024 0.1770 0.1770 0.1570 0.1656 32,931 -0.02(-9.26%)
Feb 05, 2024 0.1818 0.2100 0.1800 0.1825 67,782 +0.03(+17.74%)
Feb 02, 2024 0.2000 0.2100 0.1550 0.1550 81,673 -0.05(-24.39%)
Feb 01, 2024 0.1830 0.2050 0.1830 0.2050 83,689 +0.02(+11.53%)
Jan 31, 2024 0.1950 0.2000 0.1687 0.1838 60,073 +0.02(+9.08%)
Jan 30, 2024 0.1685 0.1685 0.1685 0.1685 8,510 +0.02(+10.13%)
Jan 29, 2024 0.1530 0.1530 0.1530 0.1530 7,259 -0.00(-0.65%)
Jan 26, 2024 0.1621 0.1621 0.1540 0.1540 2,763 -0.02(-12.00%)
Jan 25, 2024 0.1750 0.1750 0.1750 0.1750 4,001 +0.02(+14.38%)
Jan 19, 2024 0.1530 2 -0.03(-15.00%)
Jan 18, 2024 0.1800 0.1800 0.1800 0.1800 2,356 +0.00(+1.12%)
Jan 16, 2024 0.1780 4,374 +0.02(+11.25%)
Jan 12, 2024 0.1762 0.1762 0.1600 0.1600 36,603 -0.02(-11.99%)
Jan 10, 2024 0.1818 0 +0.01(+3.24%)
Jan 09, 2024 0.1761 0.1778 0.1761 0.1761 2,207 +0.00(+0.63%)
Jan 08, 2024 0.1750 0.1750 0.1750 0.1750 5,100 -0.00(-0.62%)
Jan 05, 2024 0.1950 0.1950 0.1761 0.1761 13,956 -0.02(-9.69%)
Jan 04, 2024 0.2100 0.2100 0.1902 0.1950 83,200 -0.01(-7.14%)
Jan 03, 2024 0.2100 0.2100 0.2100 0.2100 19,726 +0.00(+1.20%)
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.