Almaden Minerals Ltd. (AAUAF)
OTCMKTS · Delayed Price · Currency is USD
0.1869
-0.0031 (-1.63%)
Jul 31, 2025, 9:30 AM EDT
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -4.18% | 79,095 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 77,677 |
| Jul 28, 2025 | 0.15 | 0.21 | 0.15 | 0.20 | 0.20 | 14.55% | 297,618 |
| Jul 25, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.50% | 12,600 |
| Jul 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.78% | 6,535 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.64% | 32,771 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -4.55% | 40,303 |
| Jul 21, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 1.15% | 61,583 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.50% | 75,528 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.77% | 62,512 |
| Jul 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.23% | 25,447 |
| Jul 15, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 0.29% | 20,826 |
| Jul 14, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.61% | 29,315 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.46% | 44,139 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.74% | 114,477 |
| Jul 9, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.52% | 107,319 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.17% | 100,229 |
| Jul 7, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.12% | 16,196 |
| 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 |