We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Almadex Minerals Ltd | TSXV:DEX | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 4.44% | 0.235 | 0.22 | 0.235 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.235 | 0.235 | 0.235 | 1,801 | 14:42:29 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.225 | -0.005 | -2.17% | 0.215 | 0.24 | 244,508 |
| 26 Apr 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.245 | 29,335 |
| 25 Apr 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 6,000 |
| 24 Apr 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.22 | 4,651 |
| 23 Apr 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 136,600 |
| 22 Apr 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.245 | 105,915 |
| 19 Apr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 11,000 |
| 18 Apr 2024 | 0.225 | -0.025 | -10.00% | 0.225 | 0.24 | 53,500 |
| 17 Apr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 49,601 |
| 16 Apr 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.25 | 33,545 |
| 15 Apr 2024 | 0.22 | -0.015 | -6.38% | 0.22 | 0.235 | 86,100 |
| 12 Apr 2024 | 0.235 | 0.02 | 9.30% | 0.23 | 0.235 | 123,201 |
| 11 Apr 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.23 | 12,778 |
| 10 Apr 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 8,600 |
| 09 Apr 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.23 | 62,360 |
| 08 Apr 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.215 | 4,500 |
| 05 Apr 2024 | 0.205 | -0.005 | -2.38% | 0.20 | 0.21 | 97,200 |
| 04 Apr 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.22 | 101,867 |
| 03 Apr 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.225 | 44,593 |
| 02 Apr 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.225 | 25,118 |
| 01 Apr 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.215 | 39,860 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.23 | 0.245 | 0.215 | 0.2236711 | 84,219 | 0.005 | 2.17% |
| 1 Month | 0.225 | 0.26 | 0.20 | 0.2227251 | 62,049 | 0.01 | 4.44% |
| 3 Months | 0.235 | 0.26 | 0.20 | 0.2192898 | 40,177 | 0.00 | 0.00% |
| 6 Months | 0.205 | 0.28 | 0.20 | 0.2272897 | 42,099 | 0.03 | 14.63% |
| 1 Year | 0.35 | 0.35 | 0.20 | 0.2387945 | 30,576 | -0.115 | -32.86% |
| 3 Years | 0.25 | 0.46 | 0.20 | 0.2739817 | 31,805 | -0.015 | -6.00% |
| 5 Years | 0.28 | 0.46 | 0.115 | 0.2666005 | 35,789 | -0.045 | -16.07% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
