Skip to main content
Almaden Minerals Ltd. (AAUAF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST

Almaden Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.070.090.070.090.0918.53%111,963
Feb 19, 20250.070.090.070.080.08-7.41%68,059
Feb 18, 20250.070.090.070.080.08-10.00%56,069
Feb 14, 20250.070.090.070.090.0922.12%61,433
Feb 13, 20250.080.080.070.070.07-9.96%10,877
Feb 12, 20250.070.090.070.080.0817.10%203,323
Feb 11, 20250.070.080.070.070.07-6.24%36,759
Feb 10, 20250.070.080.070.070.07-4.42%40,548
Feb 7, 20250.070.090.070.080.0819.82%116,580
Feb 6, 20250.070.080.070.070.07-4.55%10,158
Feb 5, 20250.070.070.070.070.07-4.93%47,806
Feb 4, 20250.070.090.070.070.07-4.98%3,764
Feb 3, 20250.070.090.070.080.089.42%9,167
Jan 31, 20250.060.070.060.070.076.15%34,633
Jan 30, 20250.080.080.070.070.07-13.33%78,446
Jan 29, 20250.080.090.080.080.08-6.25%15,816
Jan 28, 20250.080.090.080.080.08-41,385
Jan 27, 20250.080.100.080.080.08-41,785
Jan 24, 20250.080.090.080.080.08-5.10%28,979
Jan 23, 20250.090.090.080.080.080.17%13,561
Jan 22, 20250.080.100.080.080.08-5.91%41,439
Jan 21, 20250.080.090.070.090.0911.95%98,131
Jan 17, 20250.080.100.080.080.0810.97%138,864
Jan 16, 20250.070.090.070.070.07-6.87%39,665
Jan 15, 20250.060.100.060.080.0813.36%142,108
Jan 14, 20250.070.080.060.070.07-2.57%81,936
Jan 13, 20250.050.100.050.070.0725.00%51,440
Jan 10, 20250.060.070.050.060.06-2.61%19,173
Jan 8, 20250.050.060.050.060.066.88%19,108
Jan 7, 20250.040.050.040.050.055.91%8,979
Jan 6, 20250.040.060.030.050.0533.68%270,238
Jan 3, 20250.030.040.030.040.042.29%5,430
Jan 2, 20250.030.040.030.040.041.36%132,331
Dec 31, 20240.040.040.030.040.04-3.68%93,424
Dec 30, 20240.040.040.040.040.040.13%479,775
Dec 27, 20240.040.040.040.040.04-1.81%254,435
Dec 26, 20240.040.040.030.040.043.20%176,244
Dec 24, 20240.040.050.030.040.041.63%65,843
Dec 23, 20240.030.040.030.040.047.39%196,617
Dec 20, 20240.030.040.030.030.036.38%41,722
Dec 19, 20240.040.040.030.030.03-19.05%587,090
Dec 18, 20240.040.050.040.040.04-6.99%75,799
Dec 17, 20240.040.040.040.040.041.23%48,326
Dec 16, 20240.040.050.040.040.047.16%58,213
Dec 13, 20240.040.050.040.040.04-3.54%364,539
Dec 12, 20240.030.040.030.040.045.67%128,159
Dec 11, 20240.030.040.030.040.04-1.77%78,627
Dec 10, 20240.030.040.030.040.047.28%58,908
Dec 9, 20240.030.040.030.040.043.72%66,838
Dec 6, 20240.030.050.030.040.04-1.39%119,340
Dec 5, 20240.040.040.040.040.041.41%34,079
Dec 4, 20240.040.050.040.040.04-0.42%15,029
Dec 3, 20240.040.040.040.040.040.42%28,235
Dec 2, 20240.040.040.040.040.04-11.25%28,785
Nov 29, 20240.040.040.030.040.042.56%24,116
Nov 27, 20240.040.040.040.040.042.63%63,949
Nov 26, 20240.040.040.040.040.047.04%78,281
Nov 25, 20240.040.040.040.040.04-5.46%238,790
Nov 22, 20240.040.040.040.040.04-11.85%16,611
Nov 21, 20240.040.040.030.040.0410.94%51,755
Nov 20, 20240.030.050.030.040.04-7.91%44,458
Nov 19, 20240.040.050.030.040.0419.14%22,815
Nov 18, 20240.040.040.040.040.04-5.41%535,394
Nov 15, 20240.030.040.030.040.04-5.97%60,942
Nov 14, 20240.040.040.030.040.04-3.55%100,077
Nov 13, 20240.040.050.040.040.04-7.27%282,092
Nov 12, 20240.040.060.040.040.04-4.24%31,859
Nov 11, 20240.050.050.040.050.05-12.14%28,215
Nov 8, 20240.050.060.050.050.052.95%34,547
Nov 7, 20240.050.050.050.050.05-39,592
Nov 6, 20240.050.050.050.050.05-2.12%66,650
Nov 5, 20240.050.050.050.050.05-5.64%3,884
Nov 4, 20240.050.060.040.060.0619.05%156,507
Nov 1, 20240.050.050.050.050.05-7.60%23,193
Oct 31, 20240.050.050.050.050.05-1.96%59,975
Oct 30, 20240.050.050.050.050.05-3.59%101,013
Oct 29, 20240.040.060.040.050.0514.75%45,906
Oct 28, 20240.050.060.050.050.05-13.02%78,212
Oct 25, 20240.060.060.050.050.056.00%46,170
Oct 24, 20240.050.050.050.050.05-63,263
Oct 23, 20240.050.060.050.050.05-59,834
Oct 22, 20240.050.050.050.050.052.04%46,763
Oct 21, 20240.050.060.050.050.05-10.91%65,305
Oct 18, 20240.040.060.040.060.0619.57%46,214
Oct 17, 20240.050.050.050.050.05-5.35%50,870
Oct 16, 20240.050.050.050.050.054.74%32,057
Oct 15, 20240.050.050.050.050.05-1.28%41,316
Oct 14, 20240.040.050.040.050.052.17%32,724
Oct 11, 20240.040.050.040.050.05-26,823
Oct 10, 20240.040.050.040.050.05-5.83%29,522
Oct 9, 20240.050.050.050.050.051.77%22,853
Oct 8, 20240.050.050.050.050.05-4.19%81,070
Oct 7, 20240.050.050.040.050.052.24%72,391
Oct 4, 20240.050.050.050.050.05-2.78%22,061
Oct 3, 20240.040.050.040.050.05-1.18%30,104
Oct 2, 20240.050.060.050.050.05-7.27%7,062
Oct 1, 20240.050.060.050.060.0614.58%17,005
Sep 30, 20240.050.050.050.050.05-4.00%16,984
Sep 27, 20240.070.070.050.050.052.04%48,204
Sep 26, 20240.050.060.050.050.05-11.23%14,212