Skip to main content
Almadex Minerals Ltd. (TSXV:DEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
-0.060 (-11.32%)
At close: Dec 5, 2025

Almadex Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.530.470.470.47-11.32%152,613
Dec 4, 20250.500.530.500.530.536.00%29,000
Dec 3, 20250.470.500.470.500.506.38%51,910
Dec 2, 20250.470.470.460.470.47-16,412
Dec 1, 20250.450.470.450.470.475.62%32,586
Nov 28, 20250.470.470.450.450.451.14%1,600
Nov 27, 20250.440.440.440.440.44-4.35%4,010
Nov 26, 20250.430.460.430.460.4612.20%21,510
Nov 25, 20250.440.440.410.410.41-2.38%15,100
Nov 24, 20250.430.430.420.420.42-7,400
Nov 21, 20250.440.440.410.420.42-5.62%18,310
Nov 20, 20250.450.450.450.450.45-1.11%74,000
Nov 19, 20250.460.460.450.450.451.12%6,700
Nov 18, 20250.450.450.450.450.45-4,444
Nov 17, 20250.480.480.450.450.45-3.26%97,469
Nov 14, 20250.480.480.460.460.46-7,500
Nov 13, 20250.460.470.460.460.461.10%19,823
Nov 12, 20250.460.460.450.460.46-17,355
Nov 11, 20250.470.470.460.460.46-3.19%11,500
Nov 10, 20250.460.470.450.470.474.44%33,500
Nov 7, 20250.450.460.450.450.45-34,500
Nov 6, 20250.460.460.450.450.45-2.17%31,028
Nov 5, 20250.470.470.460.460.46-1.08%9,000
Nov 4, 20250.480.480.440.470.47-3.12%81,480
Nov 3, 20250.480.480.480.480.48-61,500
Oct 31, 20250.490.490.450.480.48-7.69%74,640
Oct 30, 20250.490.520.490.520.526.12%10,830
Oct 29, 20250.470.520.470.490.49-25,572
Oct 28, 20250.470.510.460.490.495.38%135,500
Oct 27, 20250.500.500.450.470.47-7.00%56,032
Oct 24, 20250.480.500.480.500.506.38%35,000
Oct 23, 20250.470.470.470.470.47-2.08%1,028
Oct 22, 20250.470.500.460.480.48-3.03%62,500
Oct 21, 20250.520.520.470.500.50-2.94%166,750
Oct 20, 20250.520.530.510.510.512.00%184,720
Oct 17, 20250.550.550.500.500.50-9.09%93,421
Oct 16, 20250.530.560.530.550.55-1.79%36,029
Oct 15, 20250.560.600.560.560.563.70%20,450
Oct 14, 20250.510.560.510.540.543.85%95,792
Oct 10, 20250.540.540.520.520.52-75,928
Oct 9, 20250.550.550.520.520.52-5.45%18,925
Oct 8, 20250.520.550.520.550.555.77%59,922
Oct 7, 20250.560.560.500.520.52-5.45%185,907
Oct 6, 20250.570.590.530.550.55-6.78%159,129
Oct 3, 20250.600.620.590.590.59-57,185
Oct 2, 20250.600.600.580.590.59-1.67%14,318
Oct 1, 20250.610.610.580.600.60-3.23%43,260
Sep 30, 20250.600.620.580.620.62-1.59%38,907
Sep 29, 20250.550.630.530.630.6316.67%157,112
Sep 26, 20250.550.570.490.540.54-3.57%127,935
Sep 25, 20250.540.560.530.560.563.70%75,715
Sep 24, 20250.560.590.540.540.54-3.57%107,405
Sep 23, 20250.600.600.550.560.56-6.67%94,787
Sep 22, 20250.580.660.580.600.603.45%76,863
Sep 19, 20250.660.660.540.580.58-12.12%112,343
Sep 18, 20250.650.660.620.660.661.54%158,085
Sep 17, 20250.690.690.650.650.65-4.41%135,756
Sep 16, 20250.640.690.640.680.687.94%52,150
Sep 15, 20250.630.670.630.630.631.61%63,873
Sep 12, 20250.640.640.620.620.62-3.13%44,113
Sep 11, 20250.670.670.590.640.64-7.25%101,754
Sep 10, 20250.620.690.620.690.6911.29%197,731
Sep 9, 20250.630.650.620.620.62-82,787
Sep 8, 20250.630.640.590.620.626.90%305,961
Sep 5, 20250.570.610.540.580.589.43%215,351
Sep 4, 20250.440.560.420.530.5327.71%278,580
Sep 3, 20250.440.440.400.420.42-4.60%111,400
Sep 2, 20250.450.450.440.440.44-3.33%143,310
Aug 29, 20250.380.450.380.450.4515.38%149,554
Aug 28, 20250.410.430.380.390.39-7.14%135,208
Aug 27, 20250.420.420.420.420.4210.53%10,303
Aug 26, 20250.380.380.380.380.38-7.32%6,010
Aug 25, 20250.440.440.390.410.41-1.20%7,061
Aug 22, 20250.370.420.370.420.429.21%31,108
Aug 21, 20250.380.380.380.380.38-7.32%500
Aug 20, 20250.380.410.370.410.411.23%16,000
Aug 19, 20250.410.410.380.410.412.53%61,292
Aug 18, 20250.440.440.400.400.403.95%12,273
Aug 15, 20250.390.390.370.380.38-66,800
Aug 14, 20250.390.390.380.380.38-2.56%10,953
Aug 13, 20250.420.420.390.390.39-6.02%74,100
Aug 12, 20250.410.420.410.420.42-11,603
Aug 11, 20250.390.430.390.420.42-46,469
Aug 8, 20250.390.440.390.420.421.22%12,900
Aug 7, 20250.450.450.350.410.41-8.89%148,376
Aug 6, 20250.380.500.380.450.459.76%150,016
Aug 5, 20250.350.460.350.410.4120.59%107,938
Aug 1, 20250.340.340.340.340.34-2.86%2,030
Jul 31, 20250.390.390.350.350.35-6.67%95,441
Jul 30, 20250.380.380.370.380.38-3.85%17,190
Jul 29, 20250.430.430.390.390.39-11.36%61,860
Jul 28, 20250.440.440.400.440.44-59,801
Jul 25, 20250.420.440.390.440.448.64%93,200
Jul 24, 20250.380.410.380.410.411.25%30,452
Jul 22, 20250.370.410.370.400.409.59%164,750
Jul 21, 20250.350.370.350.370.374.29%5,271
Jul 18, 20250.360.360.350.350.35-30,000
Jul 17, 20250.350.350.350.350.356.06%22,550
Jul 16, 20250.330.330.330.330.33-2,250
Jul 15, 20250.330.330.330.330.33-1.49%6,015