Skip to main content
Almadex Minerals Ltd. (TSXV:DEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.560
+0.050 (9.80%)
Apr 28, 2026, 9:30 AM EST

Almadex Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.560.560.560.56-9.80%2,200
Apr 27, 20260.470.520.470.510.518.51%14,373
Apr 23, 20260.480.480.470.470.47-2.08%12,180
Apr 22, 20260.480.480.480.480.48-4.00%5,700
Apr 21, 20260.500.500.500.500.50-3,586
Apr 20, 20260.530.530.500.500.50-6,633
Apr 17, 20260.510.510.500.500.50-1.96%5,030
Apr 16, 20260.540.540.510.510.51-3.77%5,420
Apr 15, 20260.500.530.500.530.533.92%8,073
Apr 14, 20260.510.510.510.510.513.03%1,240
Apr 13, 20260.490.500.490.500.501.02%12,171
Apr 10, 20260.490.500.490.490.492.08%20,690
Apr 9, 20260.500.500.480.480.48-4.00%14,500
Apr 8, 20260.530.530.500.500.50-21,972
Apr 7, 20260.500.500.500.500.50-3.85%5,500
Apr 6, 20260.480.520.480.520.527.22%16,290
Apr 2, 20260.510.510.470.490.49-4.90%55,000
Apr 1, 20260.500.510.500.510.514.08%14,300
Mar 31, 20260.530.530.490.490.49-1.01%35,400
Mar 30, 20260.500.500.500.500.50-1.00%3,624
Mar 27, 20260.500.500.470.500.50-1.96%24,148
Mar 26, 20260.520.520.510.510.51-3.77%2,630
Mar 25, 20260.560.560.530.530.53-5.36%13,650
Mar 23, 20260.470.560.470.560.5612.00%83,909
Mar 20, 20260.510.510.480.500.50-1.96%56,828
Mar 19, 20260.540.550.510.510.51-7.27%76,782
Mar 18, 20260.570.580.550.550.55-3.51%50,629
Mar 17, 20260.590.590.570.570.57-3.39%7,000
Mar 16, 20260.570.630.570.590.59-1.67%19,564
Mar 13, 20260.540.600.540.600.609.09%71,808
Mar 12, 20260.550.550.550.550.55-1.79%24,610
Mar 11, 20260.560.570.550.560.56-3.45%13,042
Mar 10, 20260.610.610.570.580.581.75%70,732
Mar 9, 20260.630.630.570.570.57-10.94%103,620
Mar 6, 20260.720.720.640.640.64-8.57%101,753
Mar 5, 20260.700.700.700.700.70-10,732
Mar 4, 20260.710.730.700.700.70-4.11%19,360
Mar 3, 20260.720.750.720.730.73-3.95%18,217
Mar 2, 20260.760.760.750.760.761.33%45,985
Feb 27, 20260.720.750.700.750.757.14%44,028
Feb 26, 20260.690.700.660.700.701.45%37,075
Feb 25, 20260.680.690.680.690.691.47%51,600
Feb 24, 20260.660.680.660.680.683.03%4,386
Feb 23, 20260.620.660.620.660.664.76%25,025
Feb 20, 20260.670.670.610.630.63-4.55%45,003
Feb 19, 20260.680.700.660.660.66-38,388
Feb 18, 20260.660.660.660.660.66-5,858
Feb 17, 20260.690.760.660.660.66-7.69%28,478
Feb 13, 20260.750.750.670.720.72-0.69%31,712
Feb 12, 20260.740.780.670.720.72-196,422
Feb 11, 20260.680.720.680.720.727.46%177,174
Feb 10, 20260.640.670.640.670.67-33,862
Feb 9, 20260.640.670.640.670.6711.67%86,083
Feb 6, 20260.570.620.540.600.605.26%112,222
Feb 5, 20260.590.590.570.570.57-3.39%10,340
Feb 4, 20260.570.590.570.590.59-84,100
Feb 3, 20260.580.600.580.590.599.26%17,610
Feb 2, 20260.520.570.520.540.54-3.57%101,562
Jan 30, 20260.580.580.530.560.56-3.45%101,490
Jan 29, 20260.620.620.580.580.58-1.69%26,547
Jan 28, 20260.580.650.580.590.591.72%118,650
Jan 27, 20260.600.600.570.580.58-37,737
Jan 26, 20260.650.660.580.580.581.75%190,748
Jan 23, 20260.550.570.540.570.573.64%72,616
Jan 22, 20260.520.550.520.550.555.77%21,966
Jan 21, 20260.540.550.520.520.52-10.34%50,358
Jan 20, 20260.600.610.540.580.583.57%143,206
Jan 19, 20260.590.590.560.560.56-3.45%38,220
Jan 16, 20260.610.610.580.580.58-3.33%30,230
Jan 15, 20260.590.610.590.600.605.26%72,511
Jan 14, 20260.560.570.560.570.570.88%7,022
Jan 13, 20260.540.570.540.570.570.89%14,164
Jan 12, 20260.590.600.550.560.56-3.45%89,862
Jan 9, 20260.540.600.540.580.585.45%50,313
Jan 8, 20260.550.550.550.550.55-1.79%579
Jan 7, 20260.540.570.540.560.561.82%25,771
Jan 6, 20260.570.570.550.550.55-3.51%41,614
Jan 5, 20260.590.590.570.570.57-3.39%16,945
Jan 2, 20260.570.600.570.590.593.51%16,100
Dec 31, 20250.560.570.510.570.57-46,529
Dec 30, 20250.600.600.570.570.57-5.00%26,015
Dec 29, 20250.520.600.520.600.6011.11%71,127
Dec 24, 20250.520.540.520.540.54-2,510
Dec 23, 20250.570.570.540.540.54-3.57%57,948
Dec 22, 20250.570.570.500.560.567.69%116,337
Dec 19, 20250.510.550.510.520.521.96%69,802
Dec 18, 20250.500.510.470.510.518.51%20,828
Dec 17, 20250.510.510.470.470.47-5.05%2,823
Dec 16, 20250.500.500.480.500.50-2.94%25,404
Dec 15, 20250.490.510.480.510.514.08%36,419
Dec 12, 20250.460.490.460.490.494.26%17,672
Dec 11, 20250.460.490.460.470.471.08%39,206
Dec 10, 20250.470.470.470.470.47-2.11%3,265
Dec 9, 20250.470.480.460.480.481.06%24,010
Dec 8, 20250.490.490.470.470.47-17,526
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