Skip to main content
Almaden Minerals Ltd. (TSXV:AMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
+0.035 (12.28%)
At close: Mar 6, 2026

Almaden Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.320.290.320.3212.28%49,823
Mar 5, 20260.280.290.280.290.29-7,139
Mar 4, 20260.310.310.280.290.29-6.56%116,106
Mar 3, 20260.310.310.300.310.31-168,015
Mar 2, 20260.290.310.290.310.317.02%22,341
Feb 27, 20260.350.350.290.290.29-25,552
Feb 26, 20260.290.330.290.290.29-1.72%131,086
Feb 25, 20260.270.290.270.290.291.75%25,129
Feb 24, 20260.280.290.250.290.291.79%84,670
Feb 23, 20260.280.280.270.280.281.82%12,888
Feb 20, 20260.270.280.270.280.283.77%15,021
Feb 19, 20260.270.270.260.270.273.92%170,072
Feb 18, 20260.250.260.250.260.266.25%75,001
Feb 17, 20260.250.270.240.240.24-2.04%210,242
Feb 13, 20260.250.250.230.250.25-19,921
Feb 12, 20260.250.250.240.250.252.08%120,287
Feb 11, 20260.240.250.240.240.244.35%8,500
Feb 10, 20260.230.230.230.230.23-5,500
Feb 9, 20260.220.230.220.230.23-8.00%52,305
Feb 6, 20260.240.250.240.250.2521.95%4,560
Feb 5, 20260.220.250.200.210.21-6.82%57,346
Feb 4, 20260.240.240.220.220.22-8.33%18,962
Feb 3, 20260.230.250.220.240.249.09%20,666
Feb 2, 20260.260.260.200.220.224.76%60,825
Jan 30, 20260.220.220.210.210.21-6.67%37,053
Jan 29, 20260.230.230.220.230.23-2.17%24,839
Jan 28, 20260.220.230.220.230.23-2.13%33,610
Jan 27, 20260.250.250.230.240.24-2.08%6,270
Jan 26, 20260.230.240.230.240.242.13%31,806
Jan 23, 20260.230.240.230.240.24-2.08%52,131
Jan 22, 20260.240.240.220.240.246.67%34,500
Jan 21, 20260.250.250.220.230.23-4.26%69,028
Jan 20, 20260.220.240.190.240.246.82%93,158
Jan 19, 20260.230.240.220.220.22-4.35%10,445
Jan 16, 20260.210.240.190.230.23-8.00%413,895
Jan 15, 20260.270.270.250.250.25-3.85%26,806
Jan 14, 20260.270.280.250.260.261.96%52,357
Jan 13, 20260.240.280.230.260.266.25%178,921
Jan 12, 20260.250.250.240.240.24-2.04%103,676
Jan 9, 20260.240.250.230.250.254.26%34,500
Jan 8, 20260.220.240.220.240.242.17%11,505
Jan 7, 20260.250.250.230.230.23-4.17%14,238
Jan 6, 20260.250.250.220.240.246.67%68,565
Jan 5, 20260.220.230.210.230.239.76%55,220
Jan 2, 20260.210.210.210.210.215.13%9,681
Dec 31, 20250.190.210.180.200.205.41%130,200
Dec 30, 20250.190.190.180.190.192.78%176,889
Dec 29, 20250.170.190.170.180.185.88%194,945
Dec 24, 20250.180.180.170.170.17-2.86%57,000
Dec 23, 20250.170.180.170.180.18-2.78%21,304
Dec 22, 20250.180.190.150.180.182.86%313,019
Dec 19, 20250.180.180.160.180.18-5.41%68,366
Dec 18, 20250.180.190.170.190.195.71%19,261
Dec 17, 20250.180.180.180.180.18-9,071
Dec 16, 20250.180.180.180.180.18-7.89%10,858
Dec 15, 20250.180.190.170.190.192.70%52,883
Dec 12, 20250.190.190.190.190.19-11,960
Dec 11, 20250.190.190.180.190.192.78%57,241
Dec 10, 20250.190.190.180.180.18-2.70%6,055
Dec 9, 20250.190.200.180.190.19-2.63%43,766
Dec 8, 20250.200.200.190.190.19-5.00%8,015
Dec 5, 20250.200.200.200.200.20-4.76%27,005
Dec 4, 20250.210.210.210.210.21-5,530
Dec 3, 20250.200.220.200.210.2116.67%105,699
Dec 2, 20250.210.210.180.180.18-20.00%64,967
Dec 1, 20250.240.240.230.230.23-4.26%49,909
Nov 28, 20250.240.240.240.240.242.17%35,311
Nov 27, 20250.240.240.220.230.23-45,500
Nov 26, 20250.240.240.220.230.23-2.13%35,541
Nov 25, 20250.230.250.230.240.244.44%8,150
Nov 24, 20250.220.230.220.230.237.14%60,080
Nov 21, 20250.190.220.190.210.217.69%42,816
Nov 20, 20250.190.200.180.200.202.63%61,255
Nov 19, 20250.200.200.190.190.19-8,514
Nov 18, 20250.190.210.190.190.19-44,095
Nov 17, 20250.200.200.190.190.19-5.00%10,010
Nov 14, 20250.200.200.200.200.20-1,200
Nov 13, 20250.200.200.200.200.20-17,395
Nov 12, 20250.190.210.190.200.205.26%36,158
Nov 11, 20250.200.200.190.190.19-7.32%69,861
Nov 10, 20250.220.220.210.210.21-4.65%41,504
Nov 7, 20250.230.230.220.220.224.88%15,500
Nov 6, 20250.280.280.210.210.21-2.38%35,974
Nov 5, 20250.210.210.200.210.217.69%32,576
Nov 4, 20250.230.230.200.200.20-15.22%106,551
Nov 3, 20250.230.230.230.230.232.22%17,900
Oct 31, 20250.230.240.230.230.23-4.26%28,100
Oct 29, 20250.230.240.230.240.244.44%23,701
Oct 28, 20250.230.230.230.230.23-9,259
Oct 27, 20250.240.240.230.230.23-4.26%27,351
Oct 24, 20250.240.240.240.240.24-7,180
Oct 23, 20250.240.250.230.240.24-9.62%49,617
Oct 22, 20250.270.270.260.260.26-1.89%36,100
Oct 21, 20250.270.270.270.270.27-88,493
Oct 20, 20250.280.280.270.270.27-41,081
Oct 17, 20250.270.270.270.270.27-132,207
Oct 16, 20250.270.270.270.270.27-80,335
Oct 15, 20250.270.270.270.270.27-50,199
Oct 14, 20250.270.270.270.270.27-125,880
Oct 10, 20250.270.270.270.270.27-3.64%86,000