Financial News
Almadex Minerals Ltd (OP: AAMMF )
Historical Prices
Year:
| 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.
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.
