Almaden Minerals Ltd. (TSXV:AMM)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0100 (-4.55%)
Sep 17, 2026, 11:11 AM EST
Almaden Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 31,912 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 110,162 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 27,492 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 53,380 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 6,500 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 5,100 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 4,106 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,442 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 11.36% | 99,505 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 19,973 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 28,162 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,352 |
| 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 |