Almaden Minerals Ltd. (AAUAF)
OTCMKTS · Delayed Price · Currency is USD
0.1425
+0.0104 (7.91%)
At close: Dec 3, 2025
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.87% | 61,879 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.34% | 100,012 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -10.83% | 121,151 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 12.67% | 73,297 |
| Nov 26, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -8.59% | 5,983 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.40% | 19,688 |
| Nov 24, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.23% | 58,088 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.47% | 62,710 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.87% | 44,594 |
| Nov 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.27% | 14,801 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.71% | 5,486 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.71% | 15,879 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.68% | 18,189 |
| Nov 13, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 0.71% | 54,391 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.43% | 128,120 |
| Nov 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.78% | 120,084 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -11.66% | 87,473 |
| Nov 7, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.76% | 6,356 |
| Nov 6, 2025 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | 0.75% | 43,402 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.27% | 9,063 |
| Nov 4, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -13.62% | 391,026 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.40% | 44,373 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.50% | 41,774 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.23% | 1,511 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.02% | 33,178 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 16,835 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.30% | 55,263 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 10.43% | 29,102 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.28% | 111,041 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.26% | 78,859 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 4.47% | 45,629 |
| Oct 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.52% | 30,919 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.37% | 139,578 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.81% | 41,376 |
| Oct 15, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 0.26% | 47,494 |
| Oct 14, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 6.16% | 67,206 |
| Oct 13, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -4.32% | 134,249 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.96% | 80,796 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.31% | 44,160 |
| Oct 8, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.80% | 261,077 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.71% | 81,011 |
| Oct 6, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.95% | 97,163 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.33% | 84,046 |
| Oct 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 148,633 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 60,591 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.90% | 107,327 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.80% | 140,245 |
| Sep 26, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -1.07% | 39,241 |
| Sep 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.62% | 29,843 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.69% | 18,373 |