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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.45	0.45	0.45	0.46	0.45	20,000
November 06, 2025	0.46	0.45	0.45	0.46	0.45	31,028
November 05, 2025	0.47	0.46	0.46	0.47	0.46	9,000
November 04, 2025	0.48	0.47	0.47	0.48	0.44	81,480
November 03, 2025	0.48	0.48	0.48	0.48	0.48	61,500
October 31, 2025	0.49	0.48	0.48	0.49	0.45	74,640
October 30, 2025	0.49	0.52	0.52	0.52	0.49	10,830
October 29, 2025	0.47	0.49	0.49	0.52	0.47	25,572
October 28, 2025	0.47	0.49	0.49	0.51	0.46	135,500
October 27, 2025	0.5	0.47	0.47	0.5	0.45	56,032
October 24, 2025	0.48	0.5	0.5	0.5	0.48	35,000
October 23, 2025	0.47	0.47	0.47	0.47	0.47	1,028
October 22, 2025	0.52	0.48	0.48	0.52	0.46	62,500
October 21, 2025	0.52	0.5	0.5	0.52	0.47	166,750
October 20, 2025	0.52	0.51	0.51	0.53	0.51	184,720
October 17, 2025	0.55	0.5	0.5	0.55	0.5	93,421
October 16, 2025	0.53	0.55	0.55	0.56	0.53	36,029
October 15, 2025	0.56	0.56	0.56	0.6	0.56	20,450
October 14, 2025	0.51	0.54	0.54	0.56	0.51	95,792
October 10, 2025	0.54	0.52	0.52	0.54	0.52	75,928
October 09, 2025	0.55	0.52	0.52	0.55	0.52	18,925
October 08, 2025	0.52	0.55	0.55	0.55	0.52	59,922
October 07, 2025	0.56	0.52	0.52	0.56	0.5	185,907
October 06, 2025	0.57	0.55	0.55	0.59	0.53	159,129
October 03, 2025	0.6	0.59	0.59	0.62	0.59	57,185
October 02, 2025	0.6	0.59	0.59	0.6	0.58	14,318
October 01, 2025	0.61	0.6	0.6	0.61	0.58	43,260
September 30, 2025	0.6	0.62	0.62	0.62	0.58	38,907
September 29, 2025	0.55	0.63	0.63	0.63	0.53	157,112
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

Almadex Minerals Ltd. (DEX.V) TSXV