Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Almaden Minerals Ltd. (AAUAF)

Compare
0.0800
+0.0100
+(14.29%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.07000.09000.07000.08000.080018,100
Apr 16, 20250.08000.09000.08000.09000.090025,200
Apr 15, 20250.08000.08000.07000.08000.0800267,600
Apr 14, 20250.08000.10000.08000.09000.090076,500
Apr 11, 20250.08000.09000.07000.09000.0900146,000
Apr 10, 20250.08000.09000.07000.08000.080068,000
Apr 9, 20250.07000.08000.07000.07000.0700110,500
Apr 8, 20250.06000.08000.06000.07000.070014,700
Apr 7, 20250.08000.08000.06000.08000.080049,100
Apr 4, 20250.06000.09000.06000.08000.0800179,300
Apr 3, 20250.07000.08000.07000.08000.08006,900
Apr 2, 20250.08000.08000.08000.08000.080029,400
Apr 1, 20250.09000.09000.08000.08000.080018,300
Mar 31, 20250.08000.09000.08000.08000.080018,900
Mar 28, 20250.08000.08000.07000.08000.080035,000
Mar 27, 20250.07000.09000.07000.08000.080056,800
Mar 26, 20250.07000.08000.07000.08000.08007,500
Mar 25, 20250.08000.08000.07000.08000.080031,900
Mar 24, 20250.08000.09000.06000.08000.0800233,300
Mar 21, 20250.08000.08000.07000.08000.08007,700
Mar 20, 20250.06000.08000.06000.07000.070037,500
Mar 19, 20250.06000.08000.06000.07000.070026,100
Mar 18, 20250.06000.08000.06000.07000.0700132,600
Mar 17, 20250.06000.08000.06000.07000.070049,800
Mar 14, 20250.07000.07000.07000.07000.070012,100
Mar 13, 20250.06000.07000.06000.06000.060018,600
Mar 12, 20250.06000.07000.06000.07000.070021,800
Mar 11, 20250.06000.07000.06000.06000.060021,200
Mar 10, 20250.07000.08000.06000.06000.0600333,000
Mar 7, 20250.06000.08000.06000.08000.080014,700
Mar 6, 20250.07000.08000.07000.07000.0700185,000
Mar 5, 20250.07000.09000.07000.07000.070060,000
Mar 4, 20250.08000.10000.07000.09000.090026,400
Mar 3, 20250.07000.09000.07000.07000.0700129,000
Feb 28, 20250.07000.10000.07000.10000.100043,900
Feb 27, 20250.08000.09000.08000.08000.080023,900
Feb 26, 20250.07000.10000.07000.09000.090026,300
Feb 25, 20250.07000.07000.07000.07000.07004,200
Feb 24, 20250.08000.10000.07000.07000.07008,400
Feb 21, 20250.09000.10000.07000.09000.090079,800
Feb 20, 20250.07000.09000.07000.09000.0900112,000
Feb 19, 20250.07000.09000.07000.08000.080068,100
Feb 18, 20250.07000.09000.07000.08000.080056,100
Feb 14, 20250.07000.09000.07000.09000.090061,400
Feb 13, 20250.08000.08000.07000.07000.070010,900
Feb 12, 20250.07000.09000.07000.08000.0800203,300
Feb 11, 20250.07000.08000.07000.07000.070036,800
Feb 10, 20250.07000.08000.07000.07000.070040,500
Feb 7, 20250.07000.09000.07000.08000.0800116,600
Feb 6, 20250.07000.08000.07000.07000.070010,200
Feb 5, 20250.07000.07000.07000.07000.070047,800
Feb 4, 20250.07000.09000.07000.07000.07003,800
Feb 3, 20250.07000.09000.07000.08000.08009,200
Jan 31, 20250.06000.07000.06000.07000.070034,600
Jan 30, 20250.08000.08000.07000.07000.070078,400
Jan 29, 20250.08000.09000.08000.08000.080015,800
Jan 28, 20250.08000.09000.08000.08000.080041,400
Jan 27, 20250.08000.10000.08000.08000.080041,800
Jan 24, 20250.08000.09000.08000.08000.080029,000
Jan 23, 20250.09000.09000.08000.08000.080013,600
Jan 22, 20250.08000.10000.08000.08000.080041,400
Jan 21, 20250.08000.09000.07000.09000.090098,100
Jan 17, 20250.08000.10000.08000.08000.0800138,900
Jan 16, 20250.07000.09000.07000.07000.070039,700
Jan 15, 20250.06000.10000.06000.08000.0800142,100
Jan 14, 20250.07000.08000.06000.07000.070081,900
Jan 13, 20250.05000.10000.05000.07000.070051,400
Jan 10, 20250.06000.07000.05000.06000.060019,200
Jan 8, 20250.05000.06000.05000.06000.060019,100
Jan 7, 20250.04000.05000.04000.05000.05009,000
Jan 6, 20250.04000.06000.03000.05000.0500270,200
Jan 3, 20250.03000.04000.03000.04000.04005,400
Jan 2, 20250.03000.04000.03000.04000.0400132,300
Dec 31, 20240.04000.04000.03000.04000.040093,400
Dec 30, 20240.04000.04000.04000.04000.0400479,800
Dec 27, 20240.04000.04000.04000.04000.0400254,400
Dec 26, 20240.04000.04000.03000.04000.0400176,200
Dec 24, 20240.04000.05000.03000.04000.040065,800
Dec 23, 20240.03000.04000.03000.04000.0400196,600
Dec 20, 20240.03000.04000.03000.03000.030041,700
Dec 19, 20240.04000.04000.03000.03000.0300587,100
Dec 18, 20240.04000.05000.04000.04000.040075,800
Dec 17, 20240.04000.04000.04000.04000.040048,300
Dec 16, 20240.04000.05000.04000.04000.040058,200
Dec 13, 20240.04000.05000.04000.04000.0400364,500
Dec 12, 20240.03000.04000.03000.04000.0400128,200
Dec 11, 20240.03000.04000.03000.04000.040078,600
Dec 10, 20240.03000.04000.03000.04000.040058,900
Dec 9, 20240.03000.04000.03000.04000.040066,800
Dec 6, 20240.03000.05000.03000.04000.0400119,300
Dec 5, 20240.04000.04000.04000.04000.040034,100
Dec 4, 20240.04000.05000.04000.04000.040015,000
Dec 3, 20240.04000.04000.04000.04000.040028,200
Dec 2, 20240.04000.04000.04000.04000.040028,800
Nov 29, 20240.04000.04000.03000.04000.040024,100
Nov 27, 20240.04000.04000.04000.04000.040063,900
Nov 26, 20240.04000.04000.04000.04000.040078,300
Nov 25, 20240.04000.04000.04000.04000.0400238,800
Nov 22, 20240.04000.04000.04000.04000.040016,600
Nov 21, 20240.04000.04000.03000.04000.040051,800
Nov 20, 20240.03000.05000.03000.04000.040044,500
Nov 19, 20240.04000.05000.03000.04000.040022,800
Nov 18, 20240.04000.04000.04000.04000.0400535,400
Nov 15, 20240.03000.04000.03000.04000.040060,900
Nov 14, 20240.04000.04000.03000.04000.0400100,100
Nov 13, 20240.04000.05000.04000.04000.0400282,100
Nov 12, 20240.04000.06000.04000.04000.040031,900
Nov 11, 20240.05000.05000.04000.05000.050028,200
Nov 8, 20240.05000.06000.05000.05000.050034,500
Nov 7, 20240.05000.05000.05000.05000.050039,600
Nov 6, 20240.05000.05000.05000.05000.050066,700
Nov 5, 20240.05000.05000.05000.05000.05003,900
Nov 4, 20240.05000.06000.04000.06000.0600156,500
Nov 1, 20240.05000.05000.05000.05000.050023,200
Oct 31, 20240.05000.05000.05000.05000.050060,000
Oct 30, 20240.05000.05000.05000.05000.0500101,000
Oct 29, 20240.04000.06000.04000.05000.050045,900
Oct 28, 20240.05000.06000.05000.05000.050078,200
Oct 25, 20240.06000.06000.05000.05000.050046,200
Oct 24, 20240.05000.05000.05000.05000.050063,300
Oct 23, 20240.05000.06000.05000.05000.050059,800
Oct 22, 20240.05000.05000.05000.05000.050046,800
Oct 21, 20240.05000.06000.05000.05000.050065,300
Oct 18, 20240.04000.06000.04000.06000.060046,200
Oct 17, 20240.05000.05000.05000.05000.050050,900
Oct 16, 20240.05000.05000.05000.05000.050032,100
Oct 15, 20240.05000.05000.05000.05000.050041,300
Oct 14, 20240.04000.05000.04000.05000.050032,700
Oct 11, 20240.04000.05000.04000.05000.050026,800
Oct 10, 20240.04000.05000.04000.05000.050029,500
Oct 9, 20240.05000.05000.05000.05000.050022,900
Oct 8, 20240.05000.05000.05000.05000.050081,100
Oct 7, 20240.05000.05000.04000.05000.050072,400
Oct 4, 20240.05000.05000.05000.05000.050022,100
Oct 3, 20240.04000.05000.04000.05000.050030,100
Oct 2, 20240.05000.06000.05000.05000.05007,100
Oct 1, 20240.05000.06000.05000.06000.060017,000
Sep 30, 20240.05000.05000.05000.05000.050017,000
Sep 27, 20240.07000.07000.05000.05000.050048,200
Sep 26, 20240.05000.06000.05000.05000.050014,200
Sep 25, 20240.05000.06000.05000.06000.060027,200
Sep 24, 20240.06000.06000.05000.06000.060021,700
Sep 23, 20240.04000.06000.04000.06000.060032,000
Sep 20, 20240.04000.06000.04000.05000.050037,600
Sep 19, 20240.05000.06000.05000.06000.060043,100
Sep 18, 20240.04000.06000.04000.05000.050065,900
Sep 17, 20240.05000.06000.05000.05000.0500102,700
Sep 16, 20240.04000.05000.04000.05000.050070,100
Sep 13, 20240.04000.05000.04000.04000.040065,200
Sep 12, 20240.04000.05000.04000.04000.040041,000
Sep 11, 20240.04000.05000.04000.04000.040030,200
Sep 10, 20240.05000.05000.04000.04000.040013,900
Sep 9, 20240.04000.04000.04000.04000.040024,700
Sep 6, 20240.04000.04000.04000.04000.040041,200
Sep 5, 20240.04000.05000.04000.04000.040010,600
Sep 4, 20240.04000.05000.04000.05000.050014,100
Sep 3, 20240.04000.05000.04000.05000.050030,700
Aug 30, 20240.04000.05000.04000.04000.040019,400
Aug 29, 20240.04000.05000.04000.04000.0400240,500
Aug 28, 20240.05000.05000.04000.04000.0400125,700
Aug 27, 20240.05000.05000.05000.05000.050033,900
Aug 26, 20240.05000.05000.05000.05000.050032,000
Aug 23, 20240.05000.05000.05000.05000.050025,900
Aug 22, 20240.05000.06000.05000.06000.060097,400
Aug 21, 20240.05000.06000.05000.05000.050040,900
Aug 20, 20240.04000.06000.04000.05000.0500173,000
Aug 19, 20240.05000.05000.05000.05000.050058,500
Aug 16, 20240.05000.05000.05000.05000.050030,400
Aug 15, 20240.05000.05000.05000.05000.0500106,800
Aug 14, 20240.04000.05000.04000.05000.0500174,600
Aug 13, 20240.04000.05000.04000.04000.040019,400
Aug 12, 20240.04000.05000.04000.04000.0400159,300
Aug 9, 20240.04000.05000.04000.05000.050014,500
Aug 8, 20240.05000.06000.05000.06000.060056,100
Aug 7, 20240.05000.05000.05000.05000.050023,400
Aug 6, 20240.05000.05000.05000.05000.0500117,900
Aug 5, 20240.05000.05000.05000.05000.050067,300
Aug 2, 20240.05000.05000.05000.05000.050063,000
Aug 1, 20240.05000.05000.05000.05000.050048,700
Jul 31, 20240.05000.05000.05000.05000.050081,700
Jul 30, 20240.05000.06000.05000.05000.050022,200
Jul 29, 20240.05000.06000.05000.05000.050065,400
Jul 26, 20240.05000.05000.05000.05000.050013,400
Jul 25, 20240.05000.05000.05000.05000.050058,800
Jul 24, 20240.05000.06000.05000.05000.050025,700
Jul 23, 20240.05000.06000.05000.05000.050073,500
Jul 22, 20240.05000.05000.05000.05000.050011,800
Jul 19, 20240.05000.05000.05000.05000.050012,200
Jul 18, 20240.05000.05000.05000.05000.050015,900
Jul 17, 20240.05000.05000.05000.05000.050028,500
Jul 16, 20240.05000.05000.05000.05000.0500118,700
Jul 15, 20240.05000.05000.05000.05000.050032,400
Jul 12, 20240.05000.06000.05000.05000.0500396,200
Jul 11, 20240.05000.06000.05000.05000.050040,000
Jul 10, 20240.05000.06000.05000.05000.0500111,500
Jul 9, 20240.06000.06000.05000.05000.050076,900
Jul 8, 20240.06000.07000.06000.06000.0600112,700
Jul 5, 20240.06000.06000.05000.06000.060070,500
Jul 3, 20240.06000.06000.05000.06000.0600155,500
Jul 2, 20240.06000.06000.05000.06000.060051,100
Jul 1, 20240.06000.07000.06000.06000.060085,300
Jun 28, 20240.07000.07000.06000.06000.0600217,500
Jun 27, 20240.07000.07000.07000.07000.0700252,600
Jun 26, 20240.06000.07000.06000.07000.07004,900
Jun 25, 20240.07000.08000.06000.07000.0700117,300
Jun 24, 20240.06000.07000.06000.07000.070045,500
Jun 21, 20240.06000.06000.06000.06000.060029,100
Jun 20, 20240.06000.07000.06000.06000.0600124,400
Jun 18, 20240.06000.07000.06000.06000.0600163,200
Jun 17, 20240.06000.07000.06000.06000.060031,200
Jun 14, 20240.06000.07000.06000.07000.070030,400
Jun 13, 20240.07000.08000.06000.07000.070024,800
Jun 12, 20240.07000.09000.07000.08000.080033,500
Jun 11, 20240.07000.08000.06000.07000.0700841,200
Jun 10, 20240.09000.09000.07000.08000.080043,200
Jun 7, 20240.08000.09000.06000.07000.070046,400
Jun 6, 20240.05000.09000.05000.08000.0800199,600
Jun 5, 20240.11000.11000.09000.10000.1000117,100
Jun 4, 20240.11000.13000.10000.10000.100028,500
Jun 3, 20240.11000.11000.11000.11000.110062,400
May 31, 20240.12000.12000.11000.12000.120073,900
May 30, 20240.12000.12000.12000.12000.1200187,300
May 29, 20240.12000.13000.12000.12000.120058,200
May 28, 20240.13000.13000.12000.12000.120013,500
May 24, 20240.12000.13000.12000.12000.120061,000
May 23, 20240.12000.13000.12000.13000.130018,600
May 22, 20240.12000.13000.12000.12000.120029,100
May 21, 20240.12000.13000.12000.12000.1200254,700
May 20, 20240.12000.13000.12000.12000.120068,600
May 17, 20240.12000.13000.12000.13000.1300111,900
May 16, 20240.12000.13000.12000.13000.1300109,300
May 15, 20240.13000.13000.12000.12000.120052,900
May 14, 20240.12000.13000.12000.13000.130011,000
May 13, 20240.13000.13000.11000.12000.120019,600
May 10, 20240.12000.13000.12000.13000.130012,100
May 9, 20240.12000.14000.12000.13000.130095,300
May 8, 20240.12000.12000.12000.12000.12005,800
May 7, 20240.12000.12000.12000.12000.120053,500
May 6, 20240.12000.12000.12000.12000.120056,700
May 3, 20240.12000.13000.12000.12000.120040,200
May 2, 20240.12000.12000.12000.12000.120022,100
May 1, 20240.12000.13000.12000.12000.120039,000
Apr 30, 20240.12000.12000.11000.12000.120041,600
Apr 29, 20240.12000.13000.12000.12000.120029,500
Apr 26, 20240.12000.13000.12000.13000.130046,200
Apr 25, 20240.12000.12000.12000.12000.120019,000
Apr 24, 20240.12000.12000.12000.12000.120035,000
Apr 23, 20240.12000.12000.12000.12000.1200240,500
Apr 22, 20240.12000.12000.11000.12000.1200200,300
Apr 19, 20240.12000.12000.12000.12000.120039,900
Apr 18, 20240.12000.12000.12000.12000.120046,500

Related Tickers

8JI.F i-80 Gold Corp.
0.5185
-2.26%
 
NWGC New World Gold Corporation
0.0001
0.00%
 
AAMMF Almadex Minerals Ltd.
0.1480
0.00%
 
ORAAF Aura Minerals Inc.
20.06
+2.66%
 
HCHDF Hochschild Mining plc
4.1800
+5.82%
 
ITH.TO International Tower Hill Mines Ltd.
0.9100
-3.19%
 
ESM.TO Euro Sun Mining Inc.
0.0900
-5.26%
 
NEXG.V NeXGold Mining Corp.
0.7200
-7.69%
 
FF.TO First Mining Gold Corp.
0.1525
+1.67%
 
IAU.TO i-80 Gold Corp.
0.8600
-1.15%