Almaden Minerals Ltd. (AAUAF)
OTCMKTS · Delayed Price · Currency is USD
0.1895
+0.0049 (2.65%)
May 21, 2026, 1:41 PM EST
AAUAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 3.22% | 57,002 |
| May 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.94% | 8,523 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.92% | 97,829 |
| May 18, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.34% | 6,298 |
| May 15, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.76% | 31,616 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.25% | 12,721 |
| May 13, 2026 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | -4.06% | 128,160 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.00% | 10,441 |
| May 11, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 7.53% | 43,857 |
| May 8, 2026 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 6.26% | 120,317 |
| May 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.62% | 26,203 |
| May 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 9.93% | 39,679 |
| May 5, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.30% | 35,256 |
| May 4, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.41% | 22,150 |
| May 1, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -4.52% | 24,187 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.39% | 9,643 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 4.38% | 19,891 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.54% | 34,649 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.70% | 7,216 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -1.41% | 22,825 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 16,278 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.85% | 4,183 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 9.28% | 13,642 |
| Apr 20, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -10.22% | 16,556 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 43,677 |
| Apr 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.08% | 41,349 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -0.58% | 19,352 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 1.95% | 64,459 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.24% | 145,595 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.12% | 30,453 |
| Apr 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.07% | 10,043 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 18.10% | 36,042 |
| Apr 7, 2026 | 0.15 | 0.18 | 0.13 | 0.14 | 0.14 | -15.82% | 334,067 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.36% | 5,388 |
| Apr 2, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 1.37% | 18,113 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.34% | 7,903 |
| Mar 31, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 12.66% | 32,029 |
| Mar 30, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.60% | 10,524 |
| Mar 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -0.66% | 21,887 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0.79% | 14,033 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -4.88% | 53,096 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.51% | 2,523 |
| Mar 23, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 1.29% | 35,203 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.10% | 69,233 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.06% | 30,443 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.87% | 63,711 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.71% | 58,679 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.08% | 13,946 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.49% | 28,301 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.81% | 73,141 |