Almadex Minerals Ltd. AAMMF
0.20 USD -0.10 (-32.33%)
Regular-session close
0.30 Day range 0.30
0.20 52-week range 0.58
- YTD
- -42.00%
- 1 year
- -46.58%
AAMMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.27 | 0.30 | 0.24 | 0.30 | -0.04 | -10.45% | 10,960 |
| Nov 11, 2026 | 0.20 | 0.34 | 0.20 | 0.34 | +0.08 | +33.04% | 37,638 |
| Nov 10, 2026 | 0.22 | 0.29 | 0.20 | 0.25 | +0.03 | +14.45% | 53,665 |
| Nov 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -3.72% | 8,986 |
| Nov 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +3.82% | 1,000 |
| Nov 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.25% | 12,054 |
| Nov 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.02 | +9.05% | 25,030 |
| Nov 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 2,500 |
| Nov 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | -12.00% | 771 |
| Oct 30, 2026 | 0.25 | 0.29 | 0.23 | 0.25 | +0.03 | +13.64% | 105,687 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | -12.00% | 1,500 |
| Oct 28, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.00 | +0.04% | 7,800 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | +0.36% | 3,690 |
| Oct 26, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.00 | -0.36% | 1,320 |
| Oct 23, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | +0.03 | +12.52% | 3,475 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -6.25% | 10,370 |
| Oct 21, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | -0.01 | -5.24% | 13,650 |
| Oct 20, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 8,725 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 1,033 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.00 | 0.00% | 1,979 |
| Oct 15, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | -0.01 | -6.12% | 2,800 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 2,049 |
| Oct 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | +0.02 | +10.78% | 4,800 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 17,073 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -5.74% | 81,035 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 | -6.15% | 18,875 |
| Oct 7, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | +0.02 | +7.88% | 4,825 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 10,078 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -8.02% | 3,850 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 20,000 |
| Oct 1, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | +0.02 | +9.17% | 25,110 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.24 | 0.24 | -0.02 | -7.69% | 17,452 |
| Sep 29, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | -0.01 | -3.74% | 48,612 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.04 | -12.87% | 132 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 600 |
| Sep 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -1.59% | 4,110 |
| Sep 23, 2026 | 0.28 | 0.32 | 0.24 | 0.32 | 0.00 | 0.00% | 36,695 |
| Sep 22, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | -0.01 | -1.56% | 15,010 |
| Sep 21, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | +0.04 | +14.29% | 6,538 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04 | -12.50% | 10,504 |
| Sep 17, 2026 | 0.29 | 0.32 | 0.27 | 0.32 | +0.05 | +17.22% | 17,400 |
| Sep 16, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | -0.05 | -14.69% | 67,764 |
| Sep 15, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | +0.04 | +12.80% | 49,750 |
| Sep 14, 2026 | 0.28 | 0.33 | 0.28 | 0.28 | -0.04 | -11.34% | 5,627 |
| Sep 11, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | -0.01 | -4.19% | 4,160 |
| Sep 10, 2026 | 0.30 | 0.33 | 0.28 | 0.33 | +0.05 | +17.19% | 9,790 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | -0.05 | -14.93% | 4,605 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.28 | 0.34 | +0.05 | +19.64% | 6,020 |
| Sep 4, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | -0.06 | -17.65% | 2,500 |
| Sep 3, 2026 | 0.31 | 0.34 | 0.28 | 0.34 | +0.06 | +21.43% | 47,043 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | -0.06 | -17.62% | 28,165 |
| Sep 1, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | -0.01 | -2.89% | 15,490 |
| Aug 31, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | +0.05 | +16.47% | 9,391 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | -0.05 | -14.14% | 9,950 |
| Aug 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | +0.05 | +18.64% | 905 |
| Aug 26, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | -0.05 | -15.71% | 18,000 |
| Aug 25, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | +0.02 | +7.23% | 31,514 |
| Aug 24, 2026 | 0.25 | 0.35 | 0.25 | 0.33 | -0.02 | -6.74% | 5,750 |
| Aug 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 1,000 |
| Aug 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 3,500 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 550 |
| Aug 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 | -12.50% | 5,050 |
| Aug 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | +0.06 | +15.94% | 1,135 |
| Aug 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the AAMMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.