Almaden Minerals Ltd. (TSXV:AMM)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0150 (-5.66%)
Aug 24, 2026, 3:58 PM EST
Almaden Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 11,244 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 50,000 |
| Aug 19, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 33,231 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 2,299 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,498 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 344,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 34,705 |
| Aug 12, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -1.82% | 57,426 |
| Aug 11, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 29,297 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,033 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 9,504 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 18,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 39,616 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 550 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,400 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,115 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 4,909 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 8,500 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 25,900 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 73,270 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,490 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 4,500 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 13,108 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,800 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.95% | 100,500 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.72% | 29,500 |
| Jul 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 11,020 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14,960 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 12,500 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 29,100 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 8,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 6,292 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 408,192 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,073 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 18,617 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 31,307 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 97,284 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 17,300 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 32,900 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 3,100 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 1,868 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,570 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 14,301 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Jun 12, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 41,811 |
| Jun 11, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 14,530 |