Almaden Minerals Ltd. (AAUAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1560
-0.0040 (-2.50%)
Jul 3, 2025, 9:30 AM EDT
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.41% | 69,072 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 3.60% | 21,195 |
| Jul 1, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -10.96% | 41,189 |
| Jun 30, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 5.36% | 30,870 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.29% | 36,916 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.69% | 15,096 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.33% | 28,445 |
| Jun 24, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 1.66% | 126,384 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.96% | 65,686 |
| Jun 20, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.38% | 29,472 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -9.25% | 88,930 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.39% | 14,663 |
| Jun 16, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 5.76% | 67,400 |
| Jun 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.06% | 95,013 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.98% | 93,406 |
| Jun 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.16% | 21,991 |
| Jun 10, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.62% | 190,540 |
| Jun 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.21% | 66,458 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.13% | 24,602 |
| Jun 5, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 78,758 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.08% | 40,957 |
| Jun 3, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -6.04% | 22,973 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.27% | 28,688 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.03% | 9,578 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.68% | 864 |
| May 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 25,917 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.45% | 27,639 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.16% | 127,145 |
| May 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.37% | 88,200 |
| May 21, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.07% | 75,983 |
| May 20, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 16.67% | 352,855 |
| May 19, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -16.23% | 25,719 |
| May 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 8.52% | 16,946 |
| May 15, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 3.94% | 27,577 |
| May 14, 2025 | 0.13 | 0.15 | 0.11 | 0.13 | 0.13 | -13.99% | 121,675 |
| May 13, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 21.52% | 60,742 |
| May 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -10.00% | 147,956 |
| May 9, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -7.66% | 167,094 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.27% | 116,827 |
| May 7, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 5.22% | 152,719 |
| May 6, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 6.03% | 38,558 |
| May 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.94% | 36,977 |
| May 2, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 25.70% | 230,929 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.44% | 1,128 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 12.39% | 13,108 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.59% | 276,933 |
| Apr 28, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 2.00% | 166,552 |
| Apr 25, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.31% | 231,815 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.81% | 116,526 |
| Apr 23, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -4.21% | 83,553 |