Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Almadex Minerals Ltd (TSV:DEX)

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.6900 0.6900 0.6500 0.6500 135,756 -0.03(-4.41%)
Sep 16, 2025 0.6400 0.6900 0.6400 0.6800 52,150 +0.05(+7.94%)
Sep 15, 2025 0.6300 0.6700 0.6300 0.6300 63,873 +0.01(+1.61%)
Sep 12, 2025 0.6400 0.6400 0.6200 0.6200 44,113 -0.02(-3.13%)
Sep 11, 2025 0.6700 0.6700 0.5900 0.6400 101,754 -0.05(-7.25%)
Sep 10, 2025 0.6200 0.6900 0.6200 0.6900 197,731 +0.07(+11.29%)
Sep 09, 2025 0.6300 0.6500 0.6200 0.6200 82,787 +0.00(+0.00%)
Sep 08, 2025 0.6300 0.6400 0.5900 0.6200 305,961 +0.04(+6.90%)
Sep 05, 2025 0.5700 0.6100 0.5400 0.5800 215,351 +0.05(+9.43%)
Sep 04, 2025 0.4400 0.5600 0.4150 0.5300 278,580 +0.12(+27.71%)
Sep 03, 2025 0.4400 0.4400 0.4000 0.4150 111,400 -0.02(-4.60%)
Sep 02, 2025 0.4500 0.4500 0.4350 0.4350 143,310 -0.02(-3.33%)
Aug 29, 2025 0.4500 0 +0.06(+15.38%)
Aug 28, 2025 0.4100 0.4300 0.3800 0.3900 135,208 -0.03(-7.14%)
Aug 27, 2025 0.4200 0.4200 0.4200 0.4200 10,303 +0.04(+10.53%)
Aug 26, 2025 0.3800 0.3800 0.3800 0.3800 6,010 -0.03(-7.32%)
Aug 25, 2025 0.4350 0.4350 0.3900 0.4100 7,061 -0.01(-1.20%)
Aug 22, 2025 0.3650 0.4200 0.3650 0.4150 31,108 +0.03(+9.21%)
Aug 21, 2025 0.3800 0.3800 0.3800 0.3800 500 -0.03(-7.32%)
Aug 20, 2025 0.3800 0.4100 0.3700 0.4100 16,000 +0.00(+1.23%)
Aug 19, 2025 0.4050 0.4050 0.3800 0.4050 61,292 +0.01(+2.53%)
Aug 18, 2025 0.4350 0.4350 0.3950 0.3950 12,273 +0.02(+3.95%)
Aug 15, 2025 0.3900 0.3900 0.3700 0.3800 66,800 +0.00(+0.00%)
Aug 14, 2025 0.3850 0.3850 0.3800 0.3800 10,953 -0.01(-2.56%)
Aug 13, 2025 0.4200 0.4200 0.3900 0.3900 74,100 -0.02(-6.02%)
Aug 12, 2025 0.4050 0.4150 0.4050 0.4150 11,603 +0.00(+0.00%)
Aug 11, 2025 0.3900 0.4300 0.3900 0.4150 46,469 +0.00(+0.00%)
Aug 08, 2025 0.3850 0.4350 0.3850 0.4150 12,900 +0.01(+1.22%)
Aug 07, 2025 0.4500 0.4500 0.3450 0.4100 148,376 -0.04(-8.89%)
Aug 06, 2025 0.3800 0.4950 0.3800 0.4500 150,016 +0.04(+9.76%)
Aug 05, 2025 0.3500 0.4550 0.3500 0.4100 107,938 +0.07(+20.59%)
Aug 01, 2025 0.3400 0 -0.01(-2.86%)
Jul 31, 2025 0.3900 0.3900 0.3500 0.3500 95,441 -0.03(-6.67%)
Jul 30, 2025 0.3750 0.3750 0.3650 0.3750 17,190 -0.02(-3.85%)
Jul 29, 2025 0.4300 0.4300 0.3900 0.3900 61,860 -0.05(-11.36%)
Jul 28, 2025 0.4400 0.4400 0.4000 0.4400 59,801 +0.00(+0.00%)
Jul 25, 2025 0.4200 0.4400 0.3900 0.4400 93,200 +0.03(+8.64%)
Jul 24, 2025 0.3800 0.4050 0.3750 0.4050 30,452 +0.01(+1.25%)
Jul 22, 2025 0.4000 100 +0.04(+9.59%)
Jul 21, 2025 0.3500 0.3650 0.3500 0.3650 5,271 +0.02(+4.29%)
Jul 18, 2025 0.3550 0.3550 0.3500 0.3500 30,000 +0.00(+0.00%)
Jul 17, 2025 0.3500 0.3500 0.3500 0.3500 22,550 +0.02(+6.06%)
Jul 16, 2025 0.3300 0.3300 0.3300 0.3300 2,250 +0.00(+0.00%)
Jul 15, 2025 0.3300 0.3300 0.3250 0.3300 6,015 -0.01(-1.49%)
Jul 14, 2025 0.3400 0.3400 0.3350 0.3350 79,800 -0.01(-4.29%)
Jul 11, 2025 0.3300 0.3500 0.3300 0.3500 21,315 +0.02(+7.69%)
Jul 10, 2025 0.3200 0.3300 0.3200 0.3250 9,426 +0.01(+3.17%)
Jul 09, 2025 0.3150 0.3150 0.3150 0.3150 2,400 -0.01(-1.56%)
Jul 08, 2025 0.3100 0.3350 0.3100 0.3200 2,000 +0.02(+6.67%)
Jul 07, 2025 0.3200 0.3400 0.3000 0.3000 106,797 -0.03(-7.69%)
Jul 04, 2025 0.3250 0.3250 0.3250 0.3250 17,000 +0.02(+6.56%)
Jul 03, 2025 0.3150 0.3150 0.3000 0.3050 78,027 -0.01(-3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.