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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.63	0.63	0.67	0.61	45,003
February 19, 2026	0.68	0.66	0.66	0.7	0.66	38,388
February 18, 2026	0.66	0.66	0.66	0.66	0.66	5,858
February 17, 2026	0.69	0.66	0.66	0.76	0.66	28,478
February 13, 2026	0.75	0.72	0.72	0.75	0.67	31,712
February 12, 2026	0.74	0.72	0.72	0.78	0.67	196,422
February 11, 2026	0.68	0.72	0.72	0.72	0.68	177,174
February 10, 2026	0.64	0.67	0.67	0.67	0.64	33,862
February 09, 2026	0.64	0.67	0.67	0.67	0.64	86,083
February 06, 2026	0.57	0.6	0.6	0.62	0.54	112,222
February 05, 2026	0.59	0.57	0.57	0.59	0.57	10,340
February 04, 2026	0.57	0.59	0.59	0.59	0.57	84,100
February 03, 2026	0.58	0.59	0.59	0.6	0.58	17,610
February 02, 2026	0.52	0.54	0.54	0.57	0.52	101,562
January 30, 2026	0.58	0.56	0.56	0.58	0.53	101,490
January 29, 2026	0.62	0.58	0.58	0.62	0.58	26,547
January 28, 2026	0.58	0.59	0.59	0.65	0.58	118,650
January 27, 2026	0.6	0.58	0.58	0.6	0.57	37,737
January 26, 2026	0.65	0.58	0.58	0.66	0.58	190,748
January 23, 2026	0.55	0.57	0.57	0.57	0.54	72,616
January 22, 2026	0.52	0.55	0.55	0.55	0.52	21,966
January 21, 2026	0.54	0.52	0.52	0.55	0.52	50,358
January 20, 2026	0.6	0.58	0.58	0.61	0.54	143,206
January 19, 2026	0.59	0.56	0.56	0.59	0.56	38,220
January 16, 2026	0.61	0.58	0.58	0.61	0.58	30,230
January 15, 2026	0.59	0.6	0.6	0.61	0.59	72,511
January 14, 2026	0.56	0.57	0.57	0.57	0.56	7,022
January 13, 2026	0.54	0.56	0.56	0.57	0.54	14,164
January 12, 2026	0.59	0.56	0.56	0.6	0.55	89,862
January 09, 2026	0.54	0.58	0.58	0.6	0.54	50,313
January 08, 2026	0.55	0.55	0.55	0.55	0.55	579
January 07, 2026	0.54	0.56	0.56	0.57	0.54	25,771
January 06, 2026	0.57	0.55	0.55	0.57	0.55	41,614
January 05, 2026	0.59	0.57	0.57	0.59	0.57	16,945
January 02, 2026	0.57	0.59	0.59	0.6	0.57	16,100
December 31, 2025	0.56	0.57	0.57	0.57	0.51	46,529
December 30, 2025	0.6	0.57	0.57	0.6	0.57	26,015
December 29, 2025	0.52	0.6	0.6	0.6	0.52	71,127
December 23, 2025	0.57	0.54	0.54	0.57	0.54	57,948
December 22, 2025	0.57	0.56	0.56	0.57	0.5	116,337
December 19, 2025	0.51	0.52	0.52	0.55	0.51	69,802
December 18, 2025	0.5	0.51	0.51	0.51	0.47	20,828
December 17, 2025	0.51	0.47	0.47	0.51	0.47	2,823
December 16, 2025	0.5	0.5	0.5	0.5	0.48	25,404
December 15, 2025	0.49	0.51	0.51	0.51	0.48	36,419
December 12, 2025	0.46	0.49	0.49	0.49	0.46	17,672
December 11, 2025	0.46	0.47	0.47	0.49	0.46	39,206
December 10, 2025	0.47	0.47	0.47	0.47	0.47	3,265
December 09, 2025	0.47	0.48	0.48	0.48	0.46	24,010
December 08, 2025	0.49	0.47	0.47	0.49	0.47	17,526
December 05, 2025	0.52	0.47	0.47	0.53	0.47	152,613
December 04, 2025	0.5	0.53	0.53	0.53	0.5	29,000
December 03, 2025	0.47	0.5	0.5	0.5	0.47	51,910
December 02, 2025	0.47	0.47	0.47	0.47	0.46	16,412
December 01, 2025	0.45	0.47	0.47	0.47	0.45	32,586
November 28, 2025	0.47	0.45	0.45	0.47	0.45	1,600
November 27, 2025	0.44	0.44	0.44	0.44	0.44	4,010
November 26, 2025	0.43	0.46	0.46	0.46	0.43	21,510
November 25, 2025	0.44	0.41	0.41	0.44	0.41	15,100
November 24, 2025	0.43	0.42	0.42	0.43	0.42	7,400

Almadex Minerals Ltd. (DEX.V) TSXV