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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Almadex Minerals Ltd. (DEX.V) TSXV