TSXV, DEX End of Day and Historical Stock Data [Almadex Minerals Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, DEX:

22 Aug 2025

LAST: 0.4150	CHANGE: 0.04	OPEN: 0.3650	HIGH: 0.4200	ASK: 0.1150	VOLUME: 31.1K
LAST: 0.4150	CHG(%): 9.21	PREV: 0.3800	LOW: 0.3650	BID: 0.0750

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.3650	0.4200	0.3650	0.4150	31.1K
21 Aug 25	0.3800	0.3800	0.3800	0.3800	500
20 Aug 25	0.3800	0.4100	0.3700	0.4100	16K
19 Aug 25	0.4050	0.4050	0.3800	0.4050	61.3K
18 Aug 25	0.4350	0.4350	0.3950	0.3950	12.3K
15 Aug 25	0.3900	0.3900	0.3700	0.3800	66.8K
14 Aug 25	0.3850	0.3850	0.3800	0.3800	11K
13 Aug 25	0.4200	0.4200	0.3900	0.3900	74.1K
12 Aug 25	0.4050	0.4150	0.4050	0.4150	11.6K
11 Aug 25	0.3900	0.4300	0.3900	0.4150	46.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 22, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.40
MA10:	0.40
MA20:	0.40
MA50:	0.36
MA100:	0.32
MA200:	0.25
STO9:	63.64
STO14:	30.43
RSI14:	63.16
WPR14:	-50.00
MTM14:	0.01
ROC14:	0.01
ATR:	0.05
Week High:	0.44
Week Low:	0.37
Month High:	0.50
Month Low:	0.34
Year High:	0.50
Year Low:	0.15
Volatility:	22.66