Dark

DEX
ALMADEX MINERALS LTD
stock CVE

Inactive

Aug 2, 2024

0.2300CAD0.000%(0.0000)22,480

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2300	0.2300	0.2300	0.2300	0.000%	22,480	0.000%
2024-07-31	0.2300	0.2300	0.2300	0.2300	0.000%	25,600	0.000%
2024-07-30	0.2400	0.2400	0.2300	0.2300	0.000%	25,000	0.000%
2024-07-29	0.2300	0.2300	0.2300	0.2300	0.000%	18,000	0.000%
2024-07-26	0.2300	0.2300	0.2300	0.2300	+9.524%	30,000	0.000%
2024-07-25	0.2300	0.2300	0.2100	0.2100	-8.696%	4,385	+9.524%
2024-07-24	0.2300	0.2300	0.2300	0.2300	+4.545%	8,052	0.000%
2024-07-23	0.2200	0.2200	0.2200	0.2200	-4.348%	7,952	+4.545%
2024-07-22	0.2400	0.2400	0.2300	0.2300	+4.545%	17,000	0.000%
2024-07-19	0.2200	0.2200	0.2200	0.2200	-4.348%	1,000	+4.545%
2024-07-17	0.2300	0.2300	0.2300	0.2300	+4.545%	1,000	0.000%
2024-07-16	0.2300	0.2300	0.2100	0.2200	-8.333%	31,560	+4.545%
2024-07-15	0.2300	0.2400	0.2300	0.2400	0.000%	22,299	-4.167%
2024-07-12	0.2300	0.2500	0.2300	0.2400	+4.348%	112,800	-4.167%
2024-07-11	0.2300	0.2300	0.2200	0.2300	+9.524%	80,500	0.000%
2024-07-10	0.2200	0.2200	0.2100	0.2100	0.000%	23,804	+9.524%
2024-07-08	0.2100	0.2100	0.2100	0.2100	0.000%	16,400	+9.524%
2024-07-05	0.2200	0.2200	0.2100	0.2100	-8.696%	22,300	+9.524%
2024-07-03	0.2100	0.2300	0.2100	0.2300	+9.524%	12,600	0.000%
2024-07-02	0.2100	0.2100	0.2100	0.2100	0.000%	6,429	+9.524%
2024-06-28	0.2200	0.2200	0.2100	0.2100	0.000%	9,300	+9.524%
2024-06-27	0.2300	0.2300	0.2100	0.2100	+5.000%	7,826	+9.524%
2024-06-24	0.2100	0.2100	0.2000	0.2000	0.000%	13,500	+15.000%
2024-06-21	0.2100	0.2300	0.2000	0.2000	-4.762%	75,000	+15.000%
2024-06-20	0.2100	0.2100	0.2100	0.2100	0.000%	24,302	+9.524%
2024-06-19	0.2100	0.2100	0.2100	0.2100	-8.696%	6,520	+9.524%
2024-06-18	0.2300	0.2300	0.2300	0.2300	+9.524%	834	0.000%
2024-06-17	0.2100	0.2100	0.2100	0.2100	0.000%	3,080	+9.524%
2024-06-14	0.2100	0.2100	0.2100	0.2100	-4.545%	2,000	+9.524%
2024-06-13	0.2200	0.2200	0.2200	0.2200	+4.762%	5,500	+4.545%
2024-06-12	0.2100	0.2100	0.2000	0.2100	0.000%	166,000	+9.524%
2024-06-11	0.2300	0.2300	0.2000	0.2100	-8.696%	272,730	+9.524%
2024-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	8,208	0.000%
2024-06-07	0.2300	0.2400	0.2300	0.2300	0.000%	33,329	0.000%
2024-06-06	0.2300	0.2300	0.2300	0.2300	0.000%	1,242	0.000%
2024-06-05	0.2300	0.2300	0.2300	0.2300	-4.167%	502	0.000%
2024-06-04	0.2400	0.2400	0.2400	0.2400	+4.348%	1,000	-4.167%
2024-06-03	0.2300	0.2300	0.2300	0.2300	0.000%	7,966	0.000%
2024-05-31	0.2400	0.2400	0.2300	0.2300	0.000%	2,981	0.000%
2024-05-30	0.2300	0.2300	0.2300	0.2300	0.000%	30,427	0.000%
2024-05-29	0.2400	0.2400	0.2300	0.2300	-4.167%	13,636	0.000%
2024-05-28	0.2300	0.2400	0.2300	0.2400	+4.348%	61,406	-4.167%
2024-05-24	0.2500	0.2500	0.2300	0.2300	-8.000%	46,592	0.000%
2024-05-23	0.2400	0.2500	0.2400	0.2500	+4.167%	6,500	-8.000%
2024-05-22	0.2400	0.2400	0.2400	0.2400	0.000%	11,470	-4.167%
2024-05-21	0.2500	0.2500	0.2400	0.2400	-4.000%	54,434	-4.167%
2024-05-17	0.2500	0.2500	0.2500	0.2500	0.000%	37,500	-8.000%
2024-05-16	0.2600	0.2600	0.2500	0.2500	-3.846%	64,900	-8.000%
2024-05-15	0.2700	0.2700	0.2600	0.2600	-7.143%	15,500	-11.538%
2024-05-14	0.2800	0.2800	0.2800	0.2800	0.000%	3,000	-17.857%
2024-05-13	0.2800	0.2800	0.2800	0.2800	+3.704%	6,000	-17.857%
2024-05-10	0.2600	0.2800	0.2600	0.2700	+3.846%	35,063	-14.815%
2024-05-09	0.2800	0.2800	0.2600	0.2600	-7.143%	10,575	-11.538%
2024-05-08	0.2700	0.2800	0.2700	0.2800	+3.704%	63,529	-17.857%
2024-05-07	0.2800	0.2800	0.2500	0.2700	-3.571%	94,500	-14.815%
2024-05-06	0.2500	0.2800	0.2300	0.2800	+21.739%	87,418	-17.857%
2024-05-02	0.2300	0.2300	0.2300	0.2300	+4.545%	19,550	0.000%
2024-05-01	0.2400	0.2400	0.2100	0.2200	-4.348%	45,050	+4.545%
2024-04-30	0.2300	0.2300	0.2200	0.2300	0.000%	14,573	0.000%
2024-04-29	0.2400	0.2400	0.2100	0.2300	0.000%	244,508	0.000%
2024-04-26	0.2300	0.2400	0.2300	0.2300	0.000%	29,335	0.000%
2024-04-25	0.2300	0.2300	0.2300	0.2300	+4.545%	6,000	0.000%
2024-04-24	0.2100	0.2200	0.2100	0.2200	0.000%	4,651	+4.545%
2024-04-23	0.2300	0.2300	0.2200	0.2200	0.000%	136,600	+4.545%
2024-04-22	0.2300	0.2400	0.2200	0.2200	-4.348%	105,915	+4.545%
2024-04-19	0.2300	0.2300	0.2300	0.2300	+2.222%	11,000	0.000%
2024-04-18	0.2400	0.2400	0.2250	0.2250	-10.000%	53,500	+2.222%
2024-04-17	0.2500	0.2600	0.2500	0.2500	0.000%	49,601	-8.000%
2024-04-16	0.2200	0.2500	0.2200	0.2500	+13.636%	33,545	-8.000%
2024-04-15	0.2350	0.2350	0.2200	0.2200	-6.383%	86,100	+4.545%
2024-04-12	0.2300	0.2350	0.2300	0.2350	+9.302%	123,201	-2.128%
2024-04-11	0.2300	0.2300	0.2150	0.2150	0.000%	12,778	+6.977%
2024-04-10	0.2150	0.2150	0.2150	0.2150	-2.273%	8,600	+6.977%
2024-04-09	0.2150	0.2300	0.2150	0.2200	+2.326%	62,360	+4.545%
2024-04-08	0.2100	0.2150	0.2050	0.2150	+4.878%	4,500	+6.977%
2024-04-05	0.2100	0.2100	0.2000	0.2050	-2.381%	97,200	+12.195%
2024-04-04	0.2150	0.2200	0.2100	0.2100	-4.545%	101,867	+9.524%
2024-04-02	0.2250	0.2250	0.2200	0.2200	+4.762%	25,118	+4.545%
2024-04-01	0.2150	0.2150	0.2100	0.2100	-4.545%	39,860	+9.524%
2024-03-28	0.2100	0.2200	0.2050	0.2200	+7.317%	91,850	+4.545%
2024-03-27	0.2050	0.2050	0.2050	0.2050	-2.381%	10,320	+12.195%
2024-03-26	0.2100	0.2100	0.2100	0.2100	0.000%	12,500	+9.524%
2024-03-25	0.2300	0.2300	0.2100	0.2100	-6.667%	76,500	+9.524%
2024-03-22	0.2300	0.2300	0.2250	0.2250	-2.174%	16,930	+2.222%
2024-03-21	0.2300	0.2300	0.2300	0.2300	+4.545%	2,000	0.000%
2024-03-20	0.2300	0.2300	0.2200	0.2200	+2.326%	4,970	+4.545%
2024-03-19	0.2200	0.2200	0.2150	0.2150	-4.444%	14,251	+6.977%
2024-03-15	0.2250	0.2250	0.2250	0.2250	0.000%	1,000	+2.222%
2024-03-14	0.2100	0.2250	0.2100	0.2250	+4.651%	11,000	+2.222%
2024-03-13	0.2250	0.2250	0.2150	0.2150	-4.444%	122,500	+6.977%
2024-03-12	0.2250	0.2250	0.2250	0.2250	+2.273%	43,305	+2.222%
2024-03-11	0.2400	0.2400	0.2200	0.2200	+2.326%	15,001	+4.545%
2024-03-06	0.2250	0.2250	0.2150	0.2150	-2.273%	41,949	+6.977%
2024-03-05	0.2200	0.2200	0.2200	0.2200	0.000%	6,500	+4.545%
2024-03-04	0.2100	0.2200	0.2100	0.2200	+2.326%	41,252	+4.545%
2024-03-01	0.2050	0.2150	0.2050	0.2150	+2.381%	28,681	+6.977%
2024-02-29	0.2100	0.2100	0.2100	0.2100	0.000%	115,200	+9.524%
2024-02-28	0.2100	0.2100	0.2100	0.2100	-2.326%	3,153	+9.524%
2024-02-27	0.2050	0.2200	0.2050	0.2150	+2.381%	10,000	+6.977%
2024-02-26	0.2050	0.2100	0.2050	0.2100	+2.439%	27,000	+9.524%
2024-02-23	0.2050	0.2050	0.2050	0.2050	+2.500%	1,000	+12.195%
2024-02-22	0.2100	0.2100	0.2000	0.2000	-11.111%	88,248	+15.000%
2024-02-21	0.2100	0.2250	0.2100	0.2250	+7.143%	33,588	+2.222%
2024-02-20	0.2150	0.2150	0.2100	0.2100	-2.326%	9,000	+9.524%
2024-02-16	0.2200	0.2200	0.2150	0.2150	+2.381%	6,000	+6.977%
2024-02-15	0.2100	0.2150	0.2100	0.2100	0.000%	29,500	+9.524%
2024-02-14	0.2150	0.2150	0.2100	0.2100	-2.326%	7,120	+9.524%
2024-02-13	0.2150	0.2150	0.2100	0.2150	0.000%	58,000	+6.977%
2024-02-12	0.2150	0.2150	0.2150	0.2150	0.000%	2,231	+6.977%
2024-02-09	0.2250	0.2250	0.2150	0.2150	-6.522%	17,450	+6.977%
2024-02-08	0.2300	0.2300	0.2300	0.2300	0.000%	23,559	0.000%
2024-02-07	0.2300	0.2300	0.2300	0.2300	-2.128%	4,000	0.000%
2024-02-06	0.2350	0.2350	0.2350	0.2350	0.000%	6,500	-2.128%
2024-02-05	0.2450	0.2650	0.2350	0.2350	-11.321%	76,809	-2.128%
2024-02-02	0.2600	0.2800	0.2600	0.2650	0.000%	51,473	-13.208%
2024-02-01	0.2400	0.2750	0.2400	0.2650	+10.417%	220,900	-13.208%
2024-01-31	0.2300	0.2450	0.2300	0.2400	+11.628%	16,830	-4.167%
2024-01-30	0.2200	0.2350	0.2150	0.2150	-4.444%	27,800	+6.977%
2024-01-29	0.2250	0.2250	0.2250	0.2250	-2.174%	3,500	+2.222%
2024-01-26	0.2300	0.2300	0.2300	0.2300	+4.545%	3,500	0.000%
2024-01-25	0.2200	0.2200	0.2200	0.2200	-2.222%	9,001	+4.545%
2024-01-24	0.2250	0.2250	0.2250	0.2250	-4.255%	3,000	+2.222%
2024-01-23	0.2250	0.2350	0.2250	0.2350	+2.174%	33,910	-2.128%
2024-01-22	0.2300	0.2300	0.2300	0.2300	+2.222%	11,300	0.000%
2024-01-19	0.2250	0.2300	0.2250	0.2250	0.000%	11,000	+2.222%
2024-01-18	0.2250	0.2250	0.2250	0.2250	0.000%	5,000	+2.222%
2024-01-17	0.2250	0.2250	0.2250	0.2250	0.000%	13,500	+2.222%
2024-01-16	0.2450	0.2450	0.2200	0.2250	-8.163%	76,139	+2.222%
2024-01-15	0.2500	0.2500	0.2350	0.2450	0.000%	21,827	-6.122%
2024-01-12	0.2400	0.2450	0.2350	0.2450	+2.083%	79,575	-6.122%
2024-01-10	0.2500	0.2550	0.2400	0.2400	-2.041%	20,523	-4.167%
2024-01-09	0.2550	0.2550	0.2400	0.2450	+4.255%	18,179	-6.122%
2024-01-08	0.2500	0.2600	0.2350	0.2350	-9.615%	38,000	-2.128%
2024-01-05	0.2600	0.2600	0.2600	0.2600	-1.887%	500	-11.538%
2024-01-04	0.2500	0.2700	0.2500	0.2650	+10.417%	12,500	-13.208%
2024-01-03	0.2650	0.2650	0.2400	0.2400	-7.692%	36,526	-4.167%
2024-01-02	0.2650	0.2650	0.2500	0.2600	-1.887%	77,240	-11.538%
2023-12-29	0.2500	0.2650	0.2500	0.2650	+6.000%	63,000	-13.208%
2023-12-28	0.2500	0.2650	0.2500	0.2500	+2.041%	183,200	-8.000%
2023-12-27	0.2350	0.2650	0.2250	0.2450	+4.255%	244,281	-6.122%
2023-12-22	0.2250	0.2450	0.2250	0.2350	+4.444%	119,279	-2.128%
2023-12-21	0.2250	0.2350	0.2150	0.2250	+4.651%	370,919	+2.222%
2023-12-20	0.2200	0.2200	0.2150	0.2150	0.000%	23,843	+6.977%
2023-12-19	0.2300	0.2300	0.2000	0.2150	-6.522%	170,621	+6.977%
2023-12-18	0.2350	0.2350	0.2300	0.2300	-2.128%	107,062	0.000%
2023-12-15	0.2450	0.2450	0.2350	0.2350	-2.083%	17,247	-2.128%
2023-12-14	0.2300	0.2400	0.2300	0.2400	+14.286%	34,700	-4.167%
2023-12-13	0.2100	0.2100	0.2100	0.2100	0.000%	1,500	+9.524%
2023-12-12	0.2200	0.2200	0.2100	0.2100	-4.545%	32,920	+9.524%
2023-12-11	0.2150	0.2200	0.2100	0.2200	+4.762%	23,600	+4.545%
2023-12-08	0.2150	0.2200	0.2100	0.2100	-2.326%	53,426	+9.524%
2023-12-07	0.2100	0.2150	0.2100	0.2150	0.000%	16,700	+6.977%
2023-12-06	0.2150	0.2150	0.2150	0.2150	-6.522%	10,088	+6.977%
2023-12-05	0.2200	0.2300	0.2200	0.2300	0.000%	9,573	0.000%
2023-12-04	0.2350	0.2350	0.2300	0.2300	-2.128%	4,690	0.000%
2023-12-01	0.2300	0.2350	0.2300	0.2350	+9.302%	8,800	-2.128%
2023-11-30	0.2150	0.2150	0.2150	0.2150	+2.381%	699	+6.977%
2023-11-29	0.2200	0.2200	0.2100	0.2100	-4.545%	45,540	+9.524%
2023-11-28	0.2150	0.2350	0.2150	0.2200	-4.348%	66,616	+4.545%
2023-11-27	0.2250	0.2300	0.2250	0.2300	+2.222%	9,714	0.000%
2023-11-24	0.2150	0.2250	0.2150	0.2250	+4.651%	24,000	+2.222%
2023-11-23	0.2300	0.2300	0.2150	0.2150	-6.522%	81,000	+6.977%
2023-11-22	0.2150	0.2300	0.2150	0.2300	+6.977%	15,030	0.000%
2023-11-21	0.2100	0.2300	0.2100	0.2150	+2.381%	94,500	+6.977%
2023-11-20	0.2100	0.2100	0.2100	0.2100	0.000%	1,500	+9.524%
2023-11-17	0.2150	0.2150	0.2100	0.2100	-8.696%	11,300	+9.524%
2023-11-16	0.2300	0.2300	0.2300	0.2300	+9.524%	500	0.000%
2023-11-15	0.2100	0.2150	0.2100	0.2100	0.000%	8,464	+9.524%
2023-11-14	0.2200	0.2200	0.2100	0.2100	-2.326%	2,000	+9.524%
2023-11-13	0.2050	0.2150	0.2050	0.2150	-2.273%	13,042	+6.977%
2023-11-10	0.2250	0.2250	0.2100	0.2200	+4.762%	11,050	+4.545%
2023-11-09	0.2000	0.2100	0.2000	0.2100	0.000%	26,000	+9.524%
2023-11-08	0.2100	0.2100	0.2100	0.2100	0.000%	3,000	+9.524%
2023-11-07	0.2100	0.2100	0.2000	0.2100	0.000%	12,500	+9.524%
2023-11-06	0.2400	0.2400	0.2100	0.2100	-12.500%	12,500	+9.524%
2023-11-02	0.2400	0.2400	0.2400	0.2400	+11.628%	5,180	-4.167%
2023-10-31	0.2150	0.2150	0.2150	0.2150	+7.500%	20,280	+6.977%
2023-10-30	0.2050	0.2050	0.2000	0.2000	0.000%	19,500	+15.000%
2023-10-27	0.2200	0.2200	0.2000	0.2000	-9.091%	282,860	+15.000%
2023-10-26	0.2200	0.2200	0.2200	0.2200	-2.222%	18,550	+4.545%
2023-10-25	0.2200	0.2250	0.2200	0.2250	+2.273%	4,902	+2.222%
2023-10-24	0.2300	0.2300	0.2200	0.2200	-4.348%	19,150	+4.545%
2023-10-23	0.2250	0.2450	0.2250	0.2300	0.000%	14,500	0.000%
2023-10-20	0.2300	0.2300	0.2300	0.2300	-4.167%	993	0.000%
2023-10-17	0.2250	0.2400	0.2250	0.2400	+6.667%	40,000	-4.167%
2023-10-16	0.2400	0.2400	0.2200	0.2250	-6.250%	45,700	+2.222%
2023-10-13	0.2400	0.2400	0.2400	0.2400	0.000%	95,500	-4.167%
2023-10-12	0.2400	0.2400	0.2400	0.2400	0.000%	20,452	-4.167%
2023-10-11	0.2450	0.2450	0.2400	0.2400	-2.041%	5,371	-4.167%
2023-10-10	0.2450	0.2450	0.2450	0.2450	-3.922%	4,900	-6.122%
2023-10-05	0.2400	0.2550	0.2400	0.2550	+6.250%	27,202	-9.804%
2023-10-04	0.2400	0.2400	0.2400	0.2400	0.000%	3,000	-4.167%
2023-10-03	0.2400	0.2400	0.2400	0.2400	0.000%	2,500	-4.167%
2023-10-02	0.2500	0.2550	0.2400	0.2400	0.000%	11,000	-4.167%
2023-09-29	0.2400	0.2400	0.2400	0.2400	0.000%	9,571	-4.167%
2023-09-28	0.2400	0.2400	0.2400	0.2400	0.000%	800	-4.167%
2023-09-26	0.2500	0.2500	0.2400	0.2400	0.000%	12,515	-4.167%
2023-09-25	0.2400	0.2400	0.2400	0.2400	-2.041%	5,000	-4.167%
2023-09-22	0.2450	0.2450	0.2450	0.2450	0.000%	1,000	-6.122%
2023-09-21	0.2500	0.2500	0.2450	0.2450	-3.922%	29,800	-6.122%
2023-09-20	0.2550	0.2550	0.2550	0.2550	+4.082%	3,000	-9.804%
2023-09-19	0.2450	0.2450	0.2450	0.2450	0.000%	500	-6.122%
2023-09-18	0.2450	0.2450	0.2450	0.2450	0.000%	1,600	-6.122%
2023-09-15	0.2500	0.2500	0.2450	0.2450	-2.000%	11,010	-6.122%
2023-09-14	0.2500	0.2550	0.2400	0.2500	-1.961%	64,300	-8.000%
2023-09-13	0.2550	0.2550	0.2550	0.2550	0.000%	2,000	-9.804%
2023-09-12	0.2600	0.2600	0.2550	0.2550	0.000%	2,500	-9.804%
2023-09-11	0.2550	0.2550	0.2550	0.2550	-5.556%	2,000	-9.804%
2023-09-08	0.2700	0.2700	0.2700	0.2700	+3.846%	700	-14.815%
2023-09-07	0.2700	0.2700	0.2600	0.2600	-3.704%	4,500	-11.538%
2023-09-06	0.2600	0.2700	0.2600	0.2700	0.000%	8,241	-14.815%
2023-09-05	0.2550	0.2700	0.2550	0.2700	+5.882%	28,500	-14.815%
2023-09-01	0.2650	0.2650	0.2550	0.2550	-3.774%	12,618	-9.804%
2023-08-31	0.2500	0.2650	0.2500	0.2650	-1.852%	1,500	-13.208%
2023-08-29	0.2650	0.2700	0.2650	0.2700	+1.887%	12,350	-14.815%
2023-08-28	0.2600	0.2650	0.2600	0.2650	+3.922%	16,900	-13.208%
2023-08-24	0.2550	0.2550	0.2550	0.2550	0.000%	4,000	-9.804%
2023-08-23	0.2550	0.2550	0.2550	0.2550	+2.000%	7,000	-9.804%
2023-08-22	0.2500	0.2500	0.2500	0.2500	+2.041%	10,342	-8.000%
2023-08-21	0.2450	0.2450	0.2450	0.2450	-3.922%	4,000	-6.122%
2023-08-18	0.2550	0.2550	0.2550	0.2550	+2.000%	10,000	-9.804%
2023-08-17	0.2500	0.2500	0.2500	0.2500	+4.167%	7,314	-8.000%
2023-08-16	0.2400	0.2500	0.2400	0.2400	-2.041%	9,000	-4.167%
2023-08-15	0.2500	0.2500	0.2450	0.2450	-5.769%	18,061	-6.122%
2023-08-14	0.2850	0.2850	0.2600	0.2600	-3.704%	6,850	-11.538%
2023-08-11	0.2700	0.2700	0.2700	0.2700	+3.846%	2,300	-14.815%
2023-08-10	0.2600	0.2600	0.2600	0.2600	0.000%	9,504	-11.538%
2023-08-09	0.2600	0.2600	0.2600	0.2600	+4.000%	1,069	-11.538%
2023-08-08	0.2600	0.2600	0.2500	0.2500	-5.660%	23,658	-8.000%
2023-08-04	0.2650	0.2650	0.2650	0.2650	0.000%	9,900	-13.208%
2023-08-03	0.2700	0.2700	0.2650	0.2650	-1.852%	21,737	-13.208%
2023-08-02	0.2700	0.2700	0.2700	0.2700	-3.571%	5,500	-14.815%
2023-08-01	0.2850	0.2850	0.2800	0.2800	-1.754%	17,804	-17.857%
2023-07-31	0.2850	0.2850	0.2850	0.2850	-1.724%	11,909	-19.298%
2023-07-27	0.3050	0.3050	0.2900	0.2900	-4.918%	4,780	-20.690%
2023-07-26	0.3050	0.3050	0.3050	0.3050	+3.390%	1,000	-24.590%
2023-07-24	0.2950	0.2950	0.2950	0.2950	+3.509%	3,000	-22.034%
2023-07-21	0.2850	0.2850	0.2850	0.2850	+3.636%	5,000	-19.298%
2023-07-20	0.2700	0.2750	0.2700	0.2750	+1.852%	1,400	-16.364%
2023-07-19	0.2700	0.2850	0.2650	0.2700	0.000%	27,275	-14.815%
2023-07-18	0.2700	0.2700	0.2700	0.2700	+1.887%	4,000	-14.815%
2023-07-17	0.2650	0.2650	0.2650	0.2650	-7.018%	9,529	-13.208%
2023-07-14	0.2850	0.2850	0.2850	0.2850	+1.786%	1,100	-19.298%
2023-07-13	0.2750	0.2800	0.2750	0.2800	+1.818%	4,000	-17.857%
2023-07-12	0.2750	0.2750	0.2750	0.2750	+1.852%	3,000	-16.364%
2023-07-11	0.2650	0.2700	0.2650	0.2700	+12.500%	13,135	-14.815%
2023-07-10	0.2850	0.2850	0.2400	0.2400	-14.286%	15,000	-4.167%
2023-07-07	0.2800	0.2800	0.2800	0.2800	-9.677%	4,000	-17.857%
2023-07-06	0.3100	0.3100	0.3100	0.3100	+6.897%	4,089	-25.806%
2023-07-05	0.2750	0.3100	0.2750	0.2900	-3.333%	7,232	-20.690%
2023-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	7,000	-23.333%
2023-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	45,000	-23.333%
2023-06-28	0.3000	0.3000	0.3000	0.3000	0.000%	30,002	-23.333%
2023-06-27	0.3000	0.3000	0.3000	0.3000	0.000%	1,500	-23.333%
2023-06-26	0.3000	0.3000	0.3000	0.3000	-3.226%	6,500	-23.333%
2023-06-23	0.3100	0.3100	0.3100	0.3100	+3.333%	7,000	-25.806%
2023-06-22	0.3000	0.3000	0.3000	0.3000	0.000%	12,000	-23.333%
2023-06-21	0.3000	0.3000	0.3000	0.3000	-1.639%	108,640	-23.333%
2023-06-20	0.3100	0.3100	0.3050	0.3050	-3.175%	17,000	-24.590%
2023-06-15	0.3000	0.3150	0.3000	0.3150	+5.000%	5,500	-26.984%
2023-06-14	0.3050	0.3050	0.3000	0.3000	0.000%	19,281	-23.333%
2023-06-13	0.3050	0.3050	0.3000	0.3000	-1.639%	28,024	-23.333%
2023-06-12	0.3100	0.3100	0.3050	0.3050	0.000%	8,000	-24.590%
2023-06-08	0.3050	0.3100	0.3050	0.3050	0.000%	8,800	-24.590%
2023-06-07	0.3100	0.3100	0.3050	0.3050	-6.154%	1,700	-24.590%
2023-06-06	0.3050	0.3250	0.3050	0.3250	+8.333%	23,226	-29.231%
2023-06-05	0.3000	0.3050	0.3000	0.3000	0.000%	19,000	-23.333%
2023-06-02	0.3000	0.3000	0.3000	0.3000	0.000%	5,000	-23.333%
2023-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	15,500	-23.333%
2023-05-31	0.3000	0.3000	0.3000	0.3000	0.000%	20,467	-23.333%
2023-05-30	0.3000	0.3000	0.3000	0.3000	0.000%	3,000	-23.333%
2023-05-26	0.3000	0.3000	0.3000	0.3000	0.000%	3,500	-23.333%
2023-05-25	0.3000	0.3000	0.3000	0.3000	-1.639%	9,442	-23.333%
2023-05-24	0.3050	0.3050	0.3050	0.3050	0.000%	8,370	-24.590%
2023-05-23	0.3050	0.3050	0.3050	0.3050	+1.667%	1,200	-24.590%
2023-05-19	0.2900	0.3050	0.2900	0.3000	-3.226%	298,504	-23.333%
2023-05-18	0.2950	0.3100	0.2950	0.3100	+3.333%	11,500	-25.806%
2023-05-17	0.3100	0.3100	0.3000	0.3000	-3.226%	20,250	-23.333%
2023-05-16	0.3100	0.3100	0.3100	0.3100	-3.125%	13,300	-25.806%
2023-05-15	0.3100	0.3200	0.3100	0.3200	+1.587%	64,532	-28.125%
2023-05-12	0.3200	0.3200	0.3150	0.3150	+1.613%	20,409	-26.984%
2023-05-11	0.3200	0.3200	0.3100	0.3100	-1.587%	26,500	-25.806%
2023-05-10	0.3200	0.3200	0.3150	0.3150	0.000%	15,500	-26.984%
2023-05-09	0.3250	0.3250	0.3150	0.3150	-1.563%	9,000	-26.984%
2023-05-05	0.3300	0.3300	0.3200	0.3200	-4.478%	10,977	-28.125%
2023-05-04	0.3200	0.3350	0.3200	0.3350	+4.688%	4,921	-31.343%
2023-05-03	0.3250	0.3250	0.3200	0.3200	-3.030%	4,500	-28.125%
2023-05-02	0.3350	0.3350	0.3300	0.3300	-1.493%	6,141	-30.303%
2023-05-01	0.3500	0.3500	0.3350	0.3350	-4.286%	2,000	-31.343%
2023-04-28	0.3500	0.3500	0.3500	0.3500	-5.405%	4,500	-34.286%
2023-04-27	0.3700	0.3700	0.3700	0.3700	+1.370%	4,242	-37.838%
2023-04-26	0.3650	0.3650	0.3500	0.3650	+4.286%	20,880	-36.986%
2023-04-25	0.3350	0.3500	0.3350	0.3500	+7.692%	17,750	-34.286%
2023-04-24	0.3300	0.3350	0.3250	0.3250	0.000%	20,141	-29.231%
2023-04-21	0.3550	0.3550	0.3250	0.3250	-10.959%	29,000	-29.231%
2023-04-20	0.3600	0.3650	0.3600	0.3650	+7.353%	3,004	-36.986%
2023-04-19	0.3400	0.3600	0.3400	0.3400	+6.250%	61,461	-32.353%
2023-04-18	0.3200	0.3200	0.3200	0.3200	0.000%	1,890	-28.125%
2023-04-17	0.3100	0.3200	0.3100	0.3200	+3.226%	22,100	-28.125%
2023-04-14	0.3400	0.3400	0.3100	0.3100	-8.824%	353,921	-25.806%
2023-04-13	0.3450	0.3450	0.3400	0.3400	-4.225%	7,100	-32.353%
2023-04-12	0.3600	0.3600	0.3550	0.3550	-1.389%	9,800	-35.211%
2023-04-11	0.3600	0.3600	0.3600	0.3600	+5.882%	11,000	-36.111%
2023-04-06	0.3700	0.3700	0.3400	0.3400	-6.849%	37,500	-32.353%
2023-04-05	0.3650	0.3650	0.3650	0.3650	+7.353%	8,288	-36.986%
2023-04-04	0.3400	0.3400	0.3400	0.3400	-4.225%	8,200	-32.353%
2023-04-03	0.3550	0.3550	0.3400	0.3550	+7.576%	68,708	-35.211%
2023-03-31	0.3300	0.3300	0.3300	0.3300	0.000%	5,761	-30.303%
2023-03-30	0.3300	0.3300	0.3300	0.3300	-1.493%	16,000	-30.303%
2023-03-29	0.3400	0.3400	0.3350	0.3350	-4.286%	39,000	-31.343%
2023-03-28	0.3600	0.3600	0.3500	0.3500	0.000%	208,789	-34.286%
2023-03-27	0.3500	0.3500	0.3500	0.3500	-2.778%	8,525	-34.286%
2023-03-24	0.3600	0.3600	0.3600	0.3600	0.000%	2,480	-36.111%
2023-03-23	0.3400	0.3600	0.3400	0.3600	0.000%	14,261	-36.111%
2023-03-22	0.3500	0.3600	0.3500	0.3600	+2.857%	2,800	-36.111%
2023-03-21	0.3500	0.3500	0.3500	0.3500	-2.778%	978	-34.286%
2023-03-20	0.3600	0.3600	0.3600	0.3600	+2.857%	1,237	-36.111%
2023-03-16	0.3500	0.3500	0.3500	0.3500	0.000%	13,500	-34.286%
2023-03-15	0.3550	0.3550	0.3450	0.3500	0.000%	7,000	-34.286%
2023-03-14	0.3500	0.3500	0.3500	0.3500	+1.449%	518	-34.286%
2023-03-13	0.3400	0.3450	0.3400	0.3450	-1.429%	28,000	-33.333%
2023-03-10	0.3650	0.3650	0.3500	0.3500	-2.778%	8,000	-34.286%
2023-03-09	0.3600	0.3600	0.3600	0.3600	0.000%	2,000	-36.111%
2023-03-08	0.3500	0.3600	0.3500	0.3600	+2.857%	2,500	-36.111%
2023-03-07	0.3500	0.3500	0.3500	0.3500	0.000%	8,000	-34.286%
2023-03-06	0.3400	0.3550	0.3400	0.3500	-2.778%	5,252	-34.286%
2023-03-03	0.3800	0.3800	0.3600	0.3600	-5.263%	43,592	-36.111%
2023-03-02	0.3700	0.3800	0.3700	0.3800	+4.110%	21,501	-39.474%
2023-03-01	0.3650	0.3700	0.3650	0.3650	0.000%	23,958	-36.986%
2023-02-28	0.3500	0.3650	0.3500	0.3650	+2.817%	33,512	-36.986%
2023-02-27	0.3400	0.3550	0.3400	0.3550	+4.412%	13,752	-35.211%
2023-02-24	0.3450	0.3450	0.3400	0.3400	-1.449%	3,000	-32.353%
2023-02-23	0.3450	0.3450	0.3450	0.3450	-1.429%	5,350	-33.333%
2023-02-22	0.3700	0.3800	0.3500	0.3500	-6.667%	14,684	-34.286%
2023-02-21	0.3600	0.3750	0.3550	0.3750	0.000%	11,000	-38.667%
2023-02-17	0.3750	0.3750	0.3750	0.3750	+2.740%	5,000	-38.667%
2023-02-16	0.3650	0.3650	0.3650	0.3650	-6.410%	1,383	-36.986%
2023-02-14	0.3900	0.3900	0.3900	0.3900	0.000%	9,000	-41.026%
2023-02-13	0.3650	0.3900	0.3650	0.3900	+5.405%	14,500	-41.026%
2023-02-10	0.3600	0.3700	0.3600	0.3700	0.000%	21,000	-37.838%
2023-02-09	0.3800	0.3800	0.3700	0.3700	-7.500%	12,380	-37.838%
2023-02-08	0.4050	0.4050	0.4000	0.4000	-13.043%	22,513	-42.500%
2023-02-07	0.4500	0.4600	0.4500	0.4600	+15.000%	16,411	-50.000%
2023-02-06	0.3900	0.4000	0.3900	0.4000	+6.667%	12,720	-42.500%
2023-02-02	0.3800	0.3800	0.3650	0.3750	0.000%	8,000	-38.667%
2023-02-01	0.3650	0.3750	0.3650	0.3750	+4.167%	24,300	-38.667%
2023-01-31	0.3400	0.3600	0.3400	0.3600	+1.408%	3,032	-36.111%
2023-01-30	0.3600	0.3600	0.3550	0.3550	-1.389%	9,633	-35.211%
2023-01-27	0.3600	0.3600	0.3600	0.3600	-1.370%	9,000	-36.111%
2023-01-26	0.3550	0.3850	0.3550	0.3650	+2.817%	64,400	-36.986%
2023-01-25	0.3550	0.3550	0.3550	0.3550	-4.054%	3,500	-35.211%
2023-01-24	0.3700	0.3700	0.3700	0.3700	0.000%	700	-37.838%
2023-01-23	0.3550	0.3700	0.3550	0.3700	+1.370%	42,500	-37.838%
2023-01-20	0.3650	0.3650	0.3650	0.3650	0.000%	6,575	-36.986%
2023-01-19	0.3750	0.3750	0.3650	0.3650	-1.351%	21,395	-36.986%
2023-01-18	0.3700	0.3700	0.3700	0.3700	0.000%	1,853	-37.838%
2023-01-17	0.3600	0.3700	0.3600	0.3700	+5.714%	28,000	-37.838%
2023-01-16	0.3500	0.3500	0.3500	0.3500	0.000%	2,440	-34.286%
2023-01-13	0.3500	0.3500	0.3500	0.3500	0.000%	7,042	-34.286%
2023-01-12	0.3400	0.3500	0.3400	0.3500	+1.449%	63,140	-34.286%
2023-01-11	0.3450	0.3450	0.3450	0.3450	+1.471%	4,500	-33.333%
2023-01-10	0.3400	0.3400	0.3400	0.3400	-1.449%	12,100	-32.353%
2023-01-09	0.3450	0.3500	0.3450	0.3450	0.000%	14,000	-33.333%
2023-01-06	0.3500	0.3500	0.3450	0.3450	0.000%	7,000	-33.333%
2023-01-05	0.3600	0.3600	0.3450	0.3450	-4.167%	55,000	-33.333%
2023-01-04	0.3600	0.3600	0.3600	0.3600	+2.857%	2,500	-36.111%
2023-01-03	0.3650	0.3650	0.3500	0.3500	-2.778%	10,500	-34.286%
2022-12-29	0.3600	0.3600	0.3600	0.3600	-1.370%	1,000	-36.111%
2022-12-23	0.3650	0.3650	0.3600	0.3650	+2.817%	12,200	-36.986%
2022-12-22	0.3550	0.3550	0.3550	0.3550	-5.333%	5,555	-35.211%

.dark-mode .lFZvCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFZvCZ{ color: #333333; background-color: white; border: 2px solid #333333; }DEXALMADEX MINERALS LTDstock CVE

DEX
ALMADEX MINERALS LTD
stock CVE