Skip to main content
Almaden Minerals Ltd. (AAUAF)
OTCMKTS · Delayed Price · Currency is USD
0.147
+0.006 (4.18%)
At close: Dec 5, 2025

Almaden Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%61,879
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
Oct 10, 20250.190.190.190.190.19-1.96%80,796
Oct 9, 20250.190.200.190.190.19-0.31%44,160
Oct 8, 20250.180.200.180.190.192.80%261,077
Oct 7, 20250.200.200.190.190.19-7.71%81,011
Oct 6, 20250.180.210.180.200.205.95%97,163
Oct 3, 20250.190.200.190.190.192.33%84,046
Oct 2, 20250.190.200.190.190.19-0.53%148,633
Oct 1, 20250.200.200.190.190.190.21%60,591
Sep 30, 20250.190.200.190.190.198.90%107,327
Sep 29, 20250.180.190.170.170.17-0.80%140,245
Sep 26, 20250.180.200.180.180.18-1.07%39,241
Sep 25, 20250.180.190.180.180.18-4.62%29,843
Sep 24, 20250.190.190.180.190.19-0.69%18,373
Sep 23, 20250.190.200.170.190.190.64%39,414
Sep 22, 20250.170.210.170.190.19-1.79%82,035
Sep 19, 20250.170.210.170.190.19-1.92%62,432
Sep 18, 20250.180.200.180.190.19-1.68%31,653
Sep 17, 20250.190.200.190.200.204.97%217,820
Sep 16, 20250.180.200.180.190.19-1.78%47,255
Sep 15, 20250.200.200.180.190.19-0.57%93,054
Sep 12, 20250.190.200.190.190.19-2.99%70,057
Sep 11, 20250.200.200.200.200.20-5.95%29,162
Sep 10, 20250.200.210.200.210.211.45%38,703
Sep 9, 20250.200.210.190.210.21-2.31%37,121
Sep 8, 20250.210.210.200.210.219.39%180,295
Sep 5, 20250.190.210.190.190.19-7.63%132,912
Sep 4, 20250.200.210.190.210.213.05%56,899
Sep 3, 20250.210.210.190.200.20-2.54%85,954
Sep 2, 20250.190.210.180.210.219.95%126,334
Aug 29, 20250.180.190.180.190.19-18,721
Aug 28, 20250.180.190.180.190.194.28%45,245
Aug 27, 20250.190.190.180.180.18-1.94%5,605
Aug 26, 20250.190.190.180.190.19-0.32%2,003
Aug 25, 20250.190.190.180.190.191.25%50,966
Aug 22, 20250.170.190.170.180.18-3.11%13,450
Aug 21, 20250.190.200.190.190.19-36,136
Aug 20, 20250.180.200.170.190.196.15%63,103
Aug 19, 20250.190.190.180.180.18-6.23%24,173
Aug 18, 20250.200.200.190.190.19-2.35%60,847
Aug 15, 20250.200.200.180.200.205.68%13,406
Aug 14, 20250.160.200.160.190.19-1.86%41,117
Aug 13, 20250.190.190.150.190.194.55%71,970
Aug 12, 20250.190.190.170.180.18-4.60%29,847
Aug 11, 20250.160.190.160.190.190.05%59,701
Aug 8, 20250.180.190.170.190.19-4.35%14,577
Aug 7, 20250.160.200.160.200.2018.26%118,120
Aug 6, 20250.190.190.170.170.17-1.47%32,375
Aug 5, 20250.180.180.160.170.170.30%5,115
Aug 4, 20250.150.190.150.170.17-4.25%8,147
Aug 1, 20250.190.190.170.180.18-4.54%2,917
Jul 31, 20250.210.210.180.180.18-1.54%12,620
Jul 30, 20250.170.200.170.190.19-4.18%79,095
Jul 29, 20250.200.200.190.200.20-77,677
Jul 28, 20250.150.210.150.200.2014.55%297,618
Jul 25, 20250.180.190.170.170.17-2.51%12,600
Jul 24, 20250.170.180.170.180.180.80%6,535
Jul 23, 20250.180.180.160.170.173.63%32,771
Jul 22, 20250.160.180.160.170.17-4.55%40,303
Jul 21, 20250.160.180.150.180.181.15%61,583
Jul 18, 20250.180.180.170.170.17-1.53%75,528
Jul 17, 20250.180.190.170.180.180.80%62,512