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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.44	0.42	0.42	0.44	0.41	18,310
November 20, 2025	0.45	0.45	0.45	0.45	0.45	74,000
November 19, 2025	0.46	0.45	0.45	0.46	0.45	6,700
November 18, 2025	0.45	0.45	0.45	0.45	0.45	4,444
November 17, 2025	0.48	0.45	0.45	0.48	0.45	97,469
November 14, 2025	0.48	0.46	0.46	0.48	0.46	7,500
November 13, 2025	0.46	0.46	0.46	0.47	0.46	19,823
November 12, 2025	0.46	0.46	0.46	0.46	0.45	17,355
November 11, 2025	0.47	0.46	0.46	0.47	0.46	11,500
November 10, 2025	0.46	0.47	0.47	0.47	0.45	33,500
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

Almadex Minerals Ltd. (DEX.V) TSXV