Almaden Minerals Ltd. AMM
TSXV · Canada · Non-Energy Minerals
CAD 0.19000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 22.17K |
| 2026-10-01 | CAD 0.19 | -9.52% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 45.60K |
| 2026-09-30 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 2.90K |
| 2026-09-29 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-09-28 | CAD 0.21 | -4.55% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 28.20K |
| 2026-09-25 | CAD 0.22 | +4.76% | CAD 0.23 | CAD 0.24 | CAD 0.22 | 122.40K |
| 2026-09-24 | CAD 0.21 | -4.55% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 9.00K |
| 2026-09-23 | CAD 0.22 | 0.00% | CAD 0.21 | CAD 0.22 | CAD 0.21 | 22.10K |
| 2026-09-22 | CAD 0.22 | +4.76% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 1.50K |
| 2026-09-21 | CAD 0.21 | 0.00% | CAD 0.19 | CAD 0.21 | CAD 0.19 | 16.00K |
| 2026-09-18 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 3.60K |
| 2026-09-17 | CAD 0.21 | -4.55% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 33.50K |
| 2026-09-16 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 0 |
| 2026-09-15 | CAD 0.22 | 0.00% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 31.90K |
| 2026-09-14 | CAD 0.22 | -4.35% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 110.20K |
| 2026-09-11 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 27.50K |
| 2026-09-10 | CAD 0.23 | -4.17% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 1.00K |
| 2026-09-09 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 500 |
| 2026-09-08 | CAD 0.24 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 53.40K |
| 2026-09-04 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 6.50K |
| 2026-09-03 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 500 |
| 2026-09-02 | CAD 0.23 | -8.00% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 5.10K |
| 2026-09-01 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 4.10K |
| 2026-08-31 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 5.40K |
| 2026-08-28 | CAD 0.25 | +13.64% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 99.50K |
| 2026-08-27 | CAD 0.22 | -8.33% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 20.00K |
| 2026-08-26 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 28.20K |
| 2026-08-25 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 2.40K |
| 2026-08-24 | CAD 0.25 | -7.41% | CAD 0.27 | CAD 0.27 | CAD 0.24 | 11.20K |
| 2026-08-21 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 2.00K |
| 2026-08-20 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 50.00K |
| 2026-08-19 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 33.20K |
| 2026-08-18 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 2.30K |
| 2026-08-17 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 5.50K |
| 2026-08-14 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 344.00K |
| 2026-08-13 | CAD 0.27 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 34.70K |
| 2026-08-12 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.30 | CAD 0.26 | 57.40K |
| 2026-08-11 | CAD 0.28 | +7.69% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 29.30K |
| 2026-08-10 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 10.00K |
| 2026-08-07 | CAD 0.26 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 9.50K |
| 2026-08-06 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 18.00K |
| 2026-08-05 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 39.60K |
| 2026-08-04 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 42.00K |
| 2026-07-31 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 600 |
| 2026-07-30 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 16.40K |
| 2026-07-29 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 6.10K |
| 2026-07-28 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 4.90K |
| 2026-07-27 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 8.50K |
| 2026-07-24 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 25.90K |
| 2026-07-23 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 73.30K |
| 2026-07-22 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 13.50K |
| 2026-07-21 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 10.00K |
| 2026-07-20 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 1.00K |
| 2026-07-17 | CAD 0.25 | -3.85% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 4.50K |
| 2026-07-16 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 13.10K |
| 2026-07-15 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 2.80K |
| 2026-07-14 | CAD 0.27 | +8.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 100.50K |
| 2026-07-13 | CAD 0.25 | -7.41% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 29.50K |
| 2026-07-10 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 11.00K |
| 2026-07-09 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 15.00K |
| 2026-07-08 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 12.50K |
| 2026-07-07 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 29.10K |
| 2026-07-06 | CAD 0.25 | +4.17% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 8.00K |
| 2026-07-03 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 6.30K |
| 2026-07-02 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 408.20K |
| 2026-06-30 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 15.10K |
| 2026-06-29 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 18.60K |
| 2026-06-26 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 31.30K |
| 2026-06-25 | CAD 0.24 | -4.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 97.30K |
| 2026-06-24 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 17.30K |
| 2026-06-23 | CAD 0.24 | -4.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 32.90K |
| 2026-06-22 | CAD 0.25 | -7.41% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 3.10K |
| 2026-06-19 | CAD 0.27 | +8.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 1.90K |
| 2026-06-18 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 21.60K |
| 2026-06-17 | CAD 0.25 | -3.85% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 14.30K |
| 2026-06-16 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 2.00K |
| 2026-06-15 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-06-12 | CAD 0.26 | -3.70% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 41.80K |
| 2026-06-11 | CAD 0.27 | +12.50% | CAD 0.25 | CAD 0.27 | CAD 0.24 | 14.50K |
| 2026-06-10 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 39.60K |
| 2026-06-09 | CAD 0.25 | -7.41% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 80.10K |
| 2026-06-08 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 5.90K |
| 2026-06-05 | CAD 0.27 | -18.18% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 108.30K |
| 2026-06-04 | CAD 0.33 | +13.79% | CAD 0.31 | CAD 0.33 | CAD 0.29 | 15.00K |
| 2026-06-03 | CAD 0.29 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 27.00K |
| 2026-06-02 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 29.20K |
| 2026-06-01 | CAD 0.29 | -6.45% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 349.10K |
| 2026-05-29 | CAD 0.31 | +6.90% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 44.60K |
| 2026-05-28 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 42.40K |
| 2026-05-27 | CAD 0.29 | -14.71% | CAD 0.34 | CAD 0.36 | CAD 0.28 | 415.70K |