Almaden Minerals Ltd. (TSXV:AMM)
Canada
· Delayed Price · Currency is CAD 0.200
-0.010 (-4.76%)
At close: Dec 5, 2025
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 27,005 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,530 |
| Dec 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 16.67% | 105,699 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -20.00% | 64,967 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 49,909 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 35,311 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 45,500 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 35,541 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 8,150 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 60,080 |
| Nov 21, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 42,816 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 61,255 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 8,514 |
| Nov 18, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 44,095 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 10,010 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,200 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,395 |
| Nov 12, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 36,158 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 69,861 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 41,504 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.88% | 15,500 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -2.38% | 35,974 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 32,576 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -15.22% | 106,551 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 17,900 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 28,100 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 23,701 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,259 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 27,351 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,180 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -9.62% | 49,617 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 36,100 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 88,493 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 41,081 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 132,207 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,335 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,199 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 125,880 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 86,000 |
| Oct 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,575 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 21,214 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 39,276 |
| Oct 6, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 76,501 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 343,381 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,300 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 162,539 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 10.20% | 172,194 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 57,543 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 15,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 48,718 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 20,610 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,056 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 55,051 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 65,920 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 42,592 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 115,581 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 24,869 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 96,223 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 89,114 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 20,605 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 56,886 |
| Sep 9, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 66,027 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 74,176 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 21,500 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 71,326 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 51,074 |
| Sep 2, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 93,311 |
| Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 32,930 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 40,758 |
| Aug 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 23,970 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 16,924 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 18,700 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,500 |
| Aug 21, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -9.09% | 52,026 |
| Aug 20, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 3.77% | 37,962 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 64,427 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 37,116 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 21,357 |
| Aug 13, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 123,200 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 74,000 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -5.77% | 90,649 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,000 |
| Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 82,989 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 24,500 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 20,430 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 29,701 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | 35,364 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 20,300 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -3.57% | 27,481 |
| Jul 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 16.67% | 125,042 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,637 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 6,828 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 21,255 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 40,430 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 105,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 141,610 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,150 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 51,035 |