Almaden Minerals Ltd. (TSXV:AMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.2650
0.00 (0.00%)
Oct 14, 2025, 4:00 PM EDT

Almaden Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.240.250.230.240.24-9.62%49,617
Oct 22, 20250.270.270.260.260.26-1.89%36,100
Oct 21, 20250.270.270.270.270.27-88,493
Oct 20, 20250.280.280.270.270.27-41,081
Oct 17, 20250.270.270.270.270.27-132,207
Oct 16, 20250.270.270.270.270.27-80,335
Oct 15, 20250.270.270.270.270.27-50,199
Oct 14, 20250.270.270.270.270.27-125,880
Oct 10, 20250.270.270.270.270.27-3.64%86,000
Oct 9, 20250.270.280.270.280.28-14,575
Oct 8, 20250.270.280.270.280.28-21,214
Oct 7, 20250.270.280.270.280.28-1.79%39,276
Oct 6, 20250.270.300.270.280.283.70%76,501
Oct 3, 20250.270.270.270.270.27-343,381
Oct 2, 20250.270.270.270.270.27-54,300
Oct 1, 20250.290.290.270.270.27-162,539
Sep 30, 20250.280.280.270.270.2710.20%172,194
Sep 29, 20250.270.270.240.250.25-5.77%57,543
Sep 26, 20250.250.260.240.260.266.12%15,000
Sep 25, 20250.250.250.250.250.25-2.00%48,718
Sep 24, 20250.250.260.240.250.25-3.85%20,610
Sep 23, 20250.250.260.250.260.26-20,056
Sep 22, 20250.260.270.260.260.26-55,051
Sep 19, 20250.280.280.260.260.26-3.70%65,920
Sep 18, 20250.280.290.270.270.27-1.82%42,592
Sep 17, 20250.270.280.260.280.285.77%115,581
Sep 16, 20250.270.270.250.260.26-24,869
Sep 15, 20250.280.280.260.260.26-96,223
Sep 12, 20250.280.280.250.260.26-7.14%89,114
Sep 11, 20250.290.290.270.280.28-3.45%20,605
Sep 10, 20250.290.300.290.290.29-56,886
Sep 9, 20250.290.300.280.290.293.57%66,027
Sep 8, 20250.300.310.280.280.28-3.45%74,176
Sep 5, 20250.300.300.290.290.29-21,500
Sep 4, 20250.290.290.270.290.295.45%71,326
Sep 3, 20250.300.300.270.280.28-5.17%51,074
Sep 2, 20250.270.300.260.290.299.43%93,311
Aug 29, 20250.250.270.250.270.271.92%32,930
Aug 28, 20250.270.270.260.260.26-1.89%40,758
Aug 27, 20250.250.270.250.270.273.92%23,970
Aug 26, 20250.270.270.260.260.26-1.92%16,924
Aug 25, 20250.270.270.260.260.26-18,700
Aug 22, 20250.260.260.260.260.264.00%2,500
Aug 21, 20250.270.290.250.250.25-9.09%52,026
Aug 20, 20250.270.290.250.280.283.77%37,962
Aug 19, 20250.270.270.270.270.27-4,000
Aug 18, 20250.270.280.270.270.27-1.85%64,427
Aug 15, 20250.270.280.260.270.27-37,116
Aug 14, 20250.260.270.260.270.27-1.82%21,357
Aug 13, 20250.250.280.250.280.2810.00%123,200