Almadex Minerals Ltd. DEX
TSXV · Canada · Non-Energy Minerals
CAD 0.36500.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 91.72K |
| 2026-10-01 | CAD 0.37 | -2.67% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 73.12K |
| 2026-09-30 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 44.51K |
| 2026-09-29 | CAD 0.38 | -3.85% | CAD 0.38 | CAD 0.38 | CAD 0.38 |
| 31.05K |
| 2026-09-28 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 3.28K |
| 2026-09-25 | CAD 0.40 | +5.26% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 5.92K |
| 2026-09-24 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 46.05K |
| 2026-09-23 | CAD 0.38 | -10.71% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 105.38K |
| 2026-09-22 | CAD 0.42 | +6.33% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 30.01K |
| 2026-09-21 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 10.10K |
| 2026-09-18 | CAD 0.40 | -3.66% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 25.72K |
| 2026-09-17 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 43.51K |
| 2026-09-16 | CAD 0.41 | +6.41% | CAD 0.39 | CAD 0.42 | CAD 0.38 | 21.22K |
| 2026-09-15 | CAD 0.39 | -1.27% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 30.71K |
| 2026-09-14 | CAD 0.40 | +1.28% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 6.25K |
| 2026-09-11 | CAD 0.39 | -4.88% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 22.76K |
| 2026-09-10 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 17.04K |
| 2026-09-09 | CAD 0.41 | -1.19% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 1.35K |
| 2026-09-08 | CAD 0.42 | +1.20% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 5.00K |
| 2026-09-04 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 28.00K |
| 2026-09-03 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 21.46K |
| 2026-09-02 | CAD 0.41 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 31.85K |
| 2026-09-01 | CAD 0.41 | -2.35% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 21.72K |
| 2026-08-31 | CAD 0.43 | 0.00% | CAD 0.42 | CAD 0.46 | CAD 0.42 | 34.64K |
| 2026-08-28 | CAD 0.43 | +1.19% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 5.85K |
| 2026-08-27 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-26 | CAD 0.42 | -8.70% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 22.60K |
| 2026-08-25 | CAD 0.46 | +3.37% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 22.01K |
| 2026-08-24 | CAD 0.44 | +4.71% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 99.61K |
| 2026-08-21 | CAD 0.43 | -1.16% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 15.38K |
| 2026-08-20 | CAD 0.43 | -6.52% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 19.60K |
| 2026-08-19 | CAD 0.46 | -4.17% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 8.12K |
| 2026-08-18 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-08-17 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 1.02K |
| 2026-08-14 | CAD 0.48 | -1.03% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 6.21K |
| 2026-08-13 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-08-12 | CAD 0.49 | -1.02% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 571 |
| 2026-08-11 | CAD 0.49 | +11.36% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 67.31K |
| 2026-08-10 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 88.81K |
| 2026-08-07 | CAD 0.45 | +15.38% | CAD 0.37 | CAD 0.47 | CAD 0.37 | 82.12K |
| 2026-08-06 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 2.51K |
| 2026-08-05 | CAD 0.40 | +3.90% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 7.50K |
| 2026-08-04 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.87K |
| 2026-07-31 | CAD 0.38 | +5.48% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 6.50K |
| 2026-07-30 | CAD 0.37 | -3.95% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 80.57K |
| 2026-07-29 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 910 |
| 2026-07-28 | CAD 0.38 | +1.33% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 115.02K |
| 2026-07-27 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-07-24 | CAD 0.38 | +1.35% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 700 |
| 2026-07-23 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 10.88K |
| 2026-07-22 | CAD 0.38 | +2.70% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 7.00K |
| 2026-07-21 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 28.15K |
| 2026-07-20 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 500 |
| 2026-07-17 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-07-16 | CAD 0.39 | -1.27% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 4.00K |
| 2026-07-15 | CAD 0.40 | -5.95% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 15.01K |
| 2026-07-14 | CAD 0.42 | +7.69% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 15.52K |
| 2026-07-13 | CAD 0.39 | +2.63% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 74.59K |
| 2026-07-10 | CAD 0.38 | -1.30% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 143.31K |
| 2026-07-09 | CAD 0.38 | -1.28% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 6.57K |
| 2026-07-08 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 9.42K |
| 2026-07-07 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-07-06 | CAD 0.40 | -3.61% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 12.41K |
| 2026-07-03 | CAD 0.41 | +1.22% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 76.70K |
| 2026-07-02 | CAD 0.41 | +2.50% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 21.23K |
| 2026-06-30 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 91.70K |
| 2026-06-29 | CAD 0.40 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 29.62K |
| 2026-06-26 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 21.00K |
| 2026-06-25 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 6.15K |
| 2026-06-24 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 14.51K |
| 2026-06-23 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 27.50K |
| 2026-06-22 | CAD 0.42 | -3.45% | CAD 0.42 | CAD 0.48 | CAD 0.40 | 124.07K |
| 2026-06-19 | CAD 0.44 | +6.10% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 13.56K |
| 2026-06-18 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 54.05K |
| 2026-06-17 | CAD 0.42 | -1.18% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 43.44K |
| 2026-06-16 | CAD 0.43 | -1.16% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 49.00K |
| 2026-06-15 | CAD 0.43 | -1.15% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 59.54K |
| 2026-06-12 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 5.75K |
| 2026-06-11 | CAD 0.44 | -1.14% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 14.00K |
| 2026-06-10 | CAD 0.44 | -2.22% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 54.09K |
| 2026-06-09 | CAD 0.45 | -9.09% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 20.61K |
| 2026-06-08 | CAD 0.50 | -1.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 6.00K |
| 2026-06-05 | CAD 0.50 | -3.85% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 14.02K |
| 2026-06-04 | CAD 0.52 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 11.21K |
| 2026-06-03 | CAD 0.52 | +8.33% | CAD 0.47 | CAD 0.52 | CAD 0.47 | 37.01K |
| 2026-06-02 | CAD 0.48 | +4.35% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 57.92K |
| 2026-06-01 | CAD 0.46 | -1.08% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 23.83K |
| 2026-05-29 | CAD 0.47 | -2.11% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 253.22K |
| 2026-05-28 | CAD 0.47 | +3.26% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 58.02K |
| 2026-05-27 | CAD 0.46 | -3.16% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 1.72K |