Almaden Minerals Ltd. (TSXV:AMM)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0050 (-1.89%)
Aug 28, 2025, 9:30 AM EDT
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 1.92% | 32,930 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 40,758 |
| Aug 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 3.92% | 23,970 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 16,924 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 18,700 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 2,500 |
| Aug 21, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | - | -9.09% | 52,026 |
| Aug 20, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | - | 3.77% | 37,962 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 4,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 74,000 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | - | -5.77% | 90,649 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 25,000 |
| Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 4.00% | 82,989 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | 24,500 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -4.00% | 20,430 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 29,700 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | - | 35,400 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 20,300 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | - | -3.57% | 27,500 |
| Jul 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 16.67% | 125,000 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 10,600 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 6,800 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 21,300 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 2,000 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 40,400 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 105,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 141,600 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,200 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 51,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 57,300 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 40,700 |
| Jul 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 83,800 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 80,100 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 16,600 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 600 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 4.35% | 17,000 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 12,900 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 13.64% | 44,500 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 14,200 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 24,500 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 59,000 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 10,100 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | - |