Skip to main content
Almaden Minerals Ltd. (AAUAF)
OTCMKTS · Delayed Price · Currency is USD
0.220
+0.010 (4.71%)
At close: Mar 6, 2026

Almaden Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.230.190.220.224.71%74,280
Mar 5, 20260.190.220.190.210.21-50,962
Mar 4, 20260.230.230.200.210.21-4.33%129,346
Mar 3, 20260.230.230.220.220.22-2.92%122,253
Mar 2, 20260.210.230.210.230.235.65%171,007
Feb 27, 20260.220.220.210.210.21-1.97%28,353
Feb 26, 20260.200.230.200.220.223.95%67,769
Feb 25, 20260.180.210.180.210.2110.53%48,770
Feb 24, 20260.190.210.190.190.19-4.04%109,870
Feb 23, 20260.200.200.200.200.20-0.60%101,102
Feb 20, 20260.190.200.190.200.205.17%37,198
Feb 19, 20260.200.200.180.190.192.16%39,505
Feb 18, 20260.180.190.180.190.193.00%47,561
Feb 17, 20260.180.190.170.180.182.62%176,298
Feb 13, 20260.170.180.170.180.183.18%29,428
Feb 12, 20260.170.180.170.170.171.19%110,370
Feb 11, 20260.160.180.160.170.17-0.94%2,861
Feb 10, 20260.170.180.170.170.171.44%61,142
Feb 9, 20260.150.170.150.170.17-2.34%47,766
Feb 6, 20260.170.180.140.170.17-4.89%27,609
Feb 5, 20260.160.180.150.180.188.43%41,511
Feb 4, 20260.170.170.160.170.173.43%59,141
Feb 3, 20260.160.180.150.160.160.31%29,821
Feb 2, 20260.140.160.140.160.162.56%158,619
Jan 30, 20260.160.160.150.160.16-3.29%64,964
Jan 29, 20260.150.170.150.160.16-5.12%23,550
Jan 28, 20260.160.170.160.170.17-100,061
Jan 27, 20260.150.180.150.170.17-1.56%112,407
Jan 26, 20260.180.180.150.170.170.94%133,179
Jan 23, 20260.170.180.160.170.170.65%159,226
Jan 22, 20260.170.170.150.170.17-27,768
Jan 21, 20260.170.170.160.170.171.80%44,650
Jan 20, 20260.160.170.140.170.1711.41%125,614
Jan 16, 20260.190.190.140.150.15-16.72%410,481
Jan 15, 20260.210.210.170.180.18-8.16%20,106
Jan 14, 20260.190.200.180.200.206.75%74,480
Jan 13, 20260.170.190.170.180.184.91%143,603
Jan 12, 20260.180.180.150.180.18-141,038
Jan 9, 20260.170.180.170.180.182.94%27,304
Jan 8, 20260.170.170.160.170.17-0.06%16,375
Jan 7, 20260.180.180.140.170.175.52%64,775
Jan 6, 20260.160.170.150.160.160.75%124,830
Jan 5, 20260.160.160.150.160.165.12%91,956
Jan 2, 20260.150.150.130.150.156.43%113,005
Dec 31, 20250.120.150.120.140.1410.00%228,589
Dec 30, 20250.130.140.130.130.13-0.46%287,654
Dec 29, 20250.110.140.110.130.137.05%233,415
Dec 26, 20250.120.150.110.120.12-6.01%324,988
Dec 24, 20250.120.140.120.130.13-0.15%108,790
Dec 23, 20250.110.130.110.130.131.01%168,605
Dec 22, 20250.130.140.110.130.134.63%604,593
Dec 19, 20250.130.130.110.120.12-9.36%394,624
Dec 18, 20250.140.140.120.140.140.52%43,643
Dec 17, 20250.120.140.120.140.140.75%83,239
Dec 16, 20250.140.140.130.130.13-27,448
Dec 15, 20250.140.140.120.130.13-1.98%109,863
Dec 12, 20250.140.140.130.140.140.15%99,605
Dec 11, 20250.120.140.120.140.141.04%135,457
Dec 10, 20250.130.140.130.140.14-1.89%40,926
Dec 9, 20250.140.140.130.140.14-1.64%172,484
Dec 8, 20250.140.150.140.140.14-5.02%10,558
Dec 5, 20250.160.160.140.150.154.17%66,281
Dec 4, 20250.150.150.140.140.14-0.70%131,041
Dec 3, 20250.130.150.130.140.147.87%63,379
Dec 2, 20250.150.150.130.130.13-12.34%100,012
Dec 1, 20250.170.170.140.150.15-10.83%121,151
Nov 28, 20250.170.170.150.170.1712.67%73,297
Nov 26, 20250.150.170.150.150.15-8.59%5,983
Nov 25, 20250.170.170.160.160.163.40%19,688
Nov 24, 20250.150.170.150.160.167.23%58,088
Nov 21, 20250.140.150.130.150.156.47%62,710
Nov 20, 20250.140.150.130.140.14-2.87%44,594
Nov 19, 20250.130.140.130.140.147.27%14,801
Nov 18, 20250.140.140.130.130.13-4.71%5,486
Nov 17, 20250.140.150.140.140.14-3.71%15,879
Nov 14, 20250.140.150.140.150.152.68%18,189
Nov 13, 20250.130.150.120.140.140.71%54,391
Nov 12, 20250.140.150.140.140.140.43%128,120
Nov 11, 20250.140.150.140.140.14-3.78%120,084
Nov 10, 20250.140.150.140.150.15-11.66%87,473
Nov 7, 20250.150.170.150.160.1610.76%6,356
Nov 6, 20250.160.180.140.150.150.75%43,402
Nov 5, 20250.150.150.150.150.157.27%9,063
Nov 4, 20250.150.170.140.140.14-13.62%391,026
Nov 3, 20250.160.170.160.160.16-3.40%44,373
Oct 31, 20250.170.170.160.160.16-5.50%41,774
Oct 30, 20250.170.170.170.170.170.23%1,511
Oct 29, 20250.170.180.170.170.173.02%33,178
Oct 28, 20250.170.180.170.170.17-16,835
Oct 27, 20250.170.170.160.170.17-8.30%55,263
Oct 24, 20250.170.180.170.180.1810.43%29,102
Oct 23, 20250.180.190.170.170.17-7.28%111,041
Oct 22, 20250.190.190.180.180.18-8.26%78,859
Oct 21, 20250.190.200.170.200.204.47%45,629
Oct 20, 20250.180.200.180.190.19-1.52%30,919
Oct 17, 20250.190.200.190.190.190.37%139,578
Oct 16, 20250.190.200.190.190.19-1.81%41,376
Oct 15, 20250.170.200.170.190.190.26%47,494
Oct 14, 20250.170.200.170.190.196.16%67,206
Oct 13, 20250.170.200.170.180.18-4.32%134,249