Almadex Minerals (DEX) Historical Prices

6 Followers

Time Period

Events

TSE:DEX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.36	0.33	0.33	0.33	-2.99%	40,000	1.39
Nov 10, 2026	0.33	0.37	0.33	0.34	0.34	-3.74%	59,715	2.14
Nov 09, 2026	0.33	0.33	0.33	0.33	0.33	-6.61%	37,400	1.37
Nov 06, 2026	0.35	0.37	0.33	0.35	0.35	+2.35%	0	0.00
Nov 05, 2026	0.34	0.34	0.34	0.34	0.34	+4.62%	22,373	0.76
Nov 04, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	14,575	0.48
Nov 03, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	8,000	0.26
Nov 02, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	14,600	0.48
Oct 30, 2026	0.35	0.35	0.33	0.33	0.33	0.00%	72,795	2.49
Oct 29, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	17,025	0.59
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	6,560	0.23
Oct 27, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	4,000	0.13
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	35,025	1.18
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	4,000	0.13
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	11,634	0.37
Oct 21, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	10,000	0.32
Oct 20, 2026	0.34	0.37	0.34	0.37	0.37	+3.40%	71,060	2.36
Oct 19, 2026	0.35	0.37	0.34	0.35	0.35	+5.37%	0	0.00
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	+1.52%	12,775	0.42
Oct 15, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	210,358	7.77
Oct 14, 2026	0.35	0.35	0.35	0.35	0.35	+4.48%	3,200	0.12
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	-5.63%	3,841	0.14
Oct 12, 2026	0.35	0.36	0.34	0.36	0.36	0.00%	0	0.00
Oct 09, 2026	0.35	0.36	0.34	0.36	0.36	+5.97%	52,713	1.98
Oct 08, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	139,041	5.42
Oct 07, 2026	0.36	0.36	0.35	0.35	0.35	+1.45%	10,000	0.36
Oct 06, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	8,600	0.31
Oct 05, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	34,290	1.25
Oct 02, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	91,720	3.54
Oct 01, 2026	0.37	0.39	0.37	0.37	0.37	-2.67%	73,121	2.93
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	44,510	1.75
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	31,050	1.23
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,282	0.13
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	+5.26%	5,915	0.22
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	46,053	1.75
Sep 23, 2026	0.41	0.41	0.38	0.38	0.38	-10.71%	105,378	4.22
Sep 22, 2026	0.43	0.44	0.42	0.42	0.42	+6.33%	30,011	1.22
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	10,101	0.41
Sep 18, 2026	0.43	0.43	0.40	0.40	0.40	-3.66%	25,715	1.04
Sep 17, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	43,510	1.67
Sep 16, 2026	0.39	0.42	0.39	0.42	0.42	+6.41%	21,220	0.82
Sep 15, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	30,708	1.17
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	+1.28%	6,250	0.23
Sep 11, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	22,760	0.84
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	17,040	0.61
Sep 09, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	1,350	0.05
Sep 08, 2026	0.43	0.44	0.42	0.42	0.42	+1.20%	5,000	0.18
Sep 07, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	0	0.00
Sep 04, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	28,004	0.97
Sep 03, 2026	0.41	0.42	0.41	0.42	0.42	0.00%	21,455	0.75

Almadex Minerals historical prices

Almadex Minerals (DEX) Historical Prices

Become an Expert with TipRanks Premium