Almadex Minerals Ltd. - DEX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.55	0.54	0.54	0.57	0.49	127,935
September 25, 2025	0.54	0.56	0.56	0.56	0.53	75,715
September 24, 2025	0.56	0.54	0.54	0.59	0.54	107,405
September 23, 2025	0.6	0.56	0.56	0.6	0.55	94,787
September 22, 2025	0.58	0.6	0.6	0.66	0.58	76,863
September 19, 2025	0.66	0.58	0.58	0.66	0.54	112,343
September 18, 2025	0.65	0.66	0.66	0.66	0.62	158,085
September 17, 2025	0.69	0.65	0.65	0.69	0.65	135,756
September 16, 2025	0.64	0.68	0.68	0.69	0.64	52,150
September 15, 2025	0.63	0.63	0.63	0.67	0.63	63,873
September 12, 2025	0.64	0.62	0.62	0.64	0.62	44,113
September 11, 2025	0.67	0.64	0.64	0.67	0.59	101,754
September 10, 2025	0.62	0.69	0.69	0.69	0.62	197,731
September 09, 2025	0.63	0.62	0.62	0.65	0.62	82,787
September 08, 2025	0.63	0.62	0.62	0.64	0.59	305,961
September 05, 2025	0.57	0.58	0.58	0.61	0.54	215,351
September 04, 2025	0.44	0.53	0.53	0.56	0.42	278,580
September 03, 2025	0.44	0.42	0.42	0.44	0.4	111,400
September 02, 2025	0.45	0.44	0.44	0.45	0.44	143,310
August 29, 2025	0.38	0.45	0.45	0.45	0.38	149,554
August 28, 2025	0.41	0.39	0.39	0.43	0.38	135,208
August 27, 2025	0.42	0.42	0.42	0.42	0.42	10,303
August 26, 2025	0.38	0.38	0.38	0.38	0.38	6,010
August 25, 2025	0.44	0.41	0.41	0.44	0.39	7,061
August 22, 2025	0.37	0.42	0.42	0.42	0.37	31,108
August 21, 2025	0.38	0.38	0.38	0.38	0.38	500
August 20, 2025	0.38	0.41	0.41	0.41	0.37	16,000
August 19, 2025	0.41	0.41	0.41	0.41	0.38	61,292
August 18, 2025	0.44	0.4	0.4	0.44	0.4	12,273
August 15, 2025	0.39	0.38	0.38	0.39	0.37	66,800
August 14, 2025	0.39	0.38	0.38	0.39	0.38	10,953
August 13, 2025	0.42	0.39	0.39	0.42	0.39	74,100
August 12, 2025	0.41	0.42	0.42	0.42	0.41	11,603
August 11, 2025	0.39	0.42	0.42	0.43	0.39	46,469
August 08, 2025	0.39	0.42	0.42	0.44	0.39	12,900
August 07, 2025	0.45	0.41	0.41	0.45	0.35	148,376
August 06, 2025	0.38	0.45	0.45	0.5	0.38	150,016
August 05, 2025	0.35	0.41	0.41	0.46	0.35	107,938
August 01, 2025	0.34	0.34	0.34	0.34	0.34	2,030
July 31, 2025	0.39	0.35	0.35	0.39	0.35	95,441
July 30, 2025	0.38	0.38	0.38	0.38	0.37	17,190
July 29, 2025	0.43	0.39	0.39	0.43	0.39	61,860
July 28, 2025	0.44	0.44	0.44	0.44	0.4	59,801
July 25, 2025	0.42	0.44	0.44	0.44	0.39	93,200
July 24, 2025	0.38	0.41	0.41	0.41	0.38	30,452
July 23, 2025	0.4	0.4	0.4	0.4	0.4	0
July 22, 2025	0.37	0.4	0.4	0.41	0.37	164,750
July 21, 2025	0.35	0.37	0.37	0.37	0.35	5,271
July 18, 2025	0.36	0.35	0.35	0.36	0.35	30,000
July 17, 2025	0.35	0.35	0.35	0.35	0.35	22,550
July 16, 2025	0.33	0.33	0.33	0.33	0.33	2,250
July 15, 2025	0.33	0.33	0.33	0.33	0.33	6,015
July 14, 2025	0.34	0.34	0.34	0.34	0.34	79,800
July 11, 2025	0.33	0.35	0.35	0.35	0.33	21,315
July 10, 2025	0.32	0.33	0.33	0.33	0.32	9,426
July 09, 2025	0.32	0.32	0.32	0.32	0.32	2,400
July 08, 2025	0.31	0.32	0.32	0.34	0.31	2,000
July 07, 2025	0.32	0.3	0.3	0.34	0.3	106,797
July 04, 2025	0.33	0.33	0.33	0.33	0.33	17,000
July 03, 2025	0.32	0.31	0.31	0.32	0.3	78,027

Almadex Minerals Ltd. (DEX.V) TSXV