Almadex Minerals Price Trends

Almadex Minerals Ltd (DEX.V)

0.16 -0.01 (-5.88%) CAD | TSXV | Nov 14, 10:21

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 13, 2024	0.18	0.18	0.17	0.17	153240.0
Nov 12, 2024	0.195	0.195	0.18	0.185	99500.00
Nov 11, 2024	0.19	0.19	0.19	0.19	600.00
Nov 08, 2024	0.19	0.19	0.185	0.185	35000.00
Nov 07, 2024	0.195	0.195	0.19	0.19	8319.00
Nov 06, 2024	0.18	0.18	0.18	0.18	9000.00
Nov 05, 2024	0.185	0.185	0.185	0.185	1600.00
Nov 04, 2024	0.185	0.185	0.175	0.175	35500.00
Nov 01, 2024	0.185	0.185	0.185	0.185	1000.00
Oct 31, 2024	0.20	0.20	0.185	0.185	54000.00
Oct 30, 2024	0.20	0.20	0.195	0.195	10280.00
Oct 29, 2024	0.205	0.205	0.20	0.20	5075.00
Oct 28, 2024	0.195	0.20	0.195	0.20	13950.00
Oct 25, 2024	0.195	0.195	0.195	0.195	12000.00
Oct 24, 2024	0.205	0.205	0.20	0.20	19000.00
Oct 23, 2024	0.21	0.215	0.205	0.205	10750.00
Oct 22, 2024	0.205	0.215	0.20	0.215	25395.00
Oct 21, 2024	0.20	0.205	0.20	0.205	105500.0
Oct 18, 2024	0.19	0.20	0.19	0.20	4194.00
Oct 17, 2024	0.195	0.20	0.195	0.20	13660.00
Oct 16, 2024	0.18	0.19	0.18	0.19	5851.00
Oct 15, 2024	0.18	0.19	0.18	0.19	28058.00
Oct 11, 2024	0.185	0.19	0.18	0.18	75450.00
Oct 10, 2024	0.19	0.19	0.19	0.19	10000.00
Oct 09, 2024	0.195	0.195	0.185	0.185	13700.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.13

Minimum

Mar 20 2020

0.46

Maximum

Feb 07 2023

0.2629

Average

0.26

Median

Dec 18 2019

Price Benchmarks

Lundin Gold Inc	29.81
Allied Gold Corp	3.15
Osisko Development Corp	2.11
Bee Vectoring Technologies International Inc	0.005
Replenish Nutrients Holding Corp	0.04

Price Related Metrics

Price to Book Value	0.3743
Earnings Yield	-13.33%
Market Cap	9.761M