Almaden Minerals Ltd. (TSXV:AMM)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0150 (6.12%)
Sep 26, 2025, 4:00 PM EDT
Almaden Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 8.00% | 172,194 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 57,500 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 15,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,700 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 20,600 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,100 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 55,100 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 65,900 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 42,600 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 115,600 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 24,900 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 96,200 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 89,100 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 20,600 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 56,900 |
| Sep 9, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 66,000 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 74,200 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 21,500 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 71,300 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 51,100 |
| Sep 2, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 7.41% | 93,300 |
| Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 32,900 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 40,800 |
| Aug 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 24,000 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 16,900 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 18,700 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,500 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 52,000 |
| Aug 20, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 3.70% | 38,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 64,400 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 37,100 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 21,400 |
| Aug 13, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 123,200 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,000 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 90,600 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,000 |
| Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 83,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 24,500 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 20,400 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 29,700 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | 35,400 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 20,300 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -3.57% | 27,500 |
| Jul 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 16.67% | 125,000 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,600 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 6,800 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 21,300 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 40,400 |