Almaden Minerals Ltd. (TSX:AMM)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0150 (-7.32%)
May 20, 2025, 3:30 PM EDT
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 242,900 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 4,000 |
| May 15, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 63,900 |
| May 14, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -5.00% | 67,704 |
| May 13, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 17.65% | 20,208 |
| May 12, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -8.11% | 182,600 |
| May 9, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 71,000 |
| May 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 7.69% | 130,921 |
| May 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 114,200 |
| May 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 88,700 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.71% | 13,900 |
| May 2, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 25.00% | 622,308 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.75% | - |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.79% | 1,800 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 200,000 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,500 |
| Apr 25, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 194,900 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 3.85% | 179,548 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,500 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 54,914 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 500 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 39,625 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 600 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -11.54% | 508,600 |
| Apr 14, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 18,000 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 78,600 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 121,900 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 10,047 |
| Apr 4, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 176,500 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 70,500 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 12,000 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 25,900 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 78,110 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 30,500 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 22,025 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -4.76% | 151,700 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,400 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Mar 18, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 5.00% | 61,800 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 1,300 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Mar 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 18,000 |
| Mar 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 11,200 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,025 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -21.74% | 36,700 |