OTC:AAUAF | Historical Stock Price | ALMADEN MINERALS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-20 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.10$0.27$0.71$1.90$5.042005-12-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$3.17$3.17194,700
2012-12-28$3.15$3.1595,500
2012-12-27$3.08$3.08125,000
2012-12-26$3.16$3.16128,800
2012-12-24$3.04$3.0471,700
2012-12-21$3.03$3.03170,300
2012-12-20$2.99$2.99229,500
2012-12-19$2.93$2.93169,000
2012-12-18$3.05$3.05260,500
2012-12-17$3.00$3.00296,300
2012-12-14$3.06$3.06293,000
2012-12-13$3.22$3.22147,200
2012-12-12$3.25$3.25149,300
2012-12-11$3.24$3.24210,200
2012-12-10$3.22$3.22275,300
2012-12-07$3.09$3.09172,800
2012-12-06$3.17$3.17327,600
2012-12-05$3.07$3.071,091,500
2012-12-04$2.86$2.86224,700
2012-12-03$2.93$2.93422,900
2012-11-30$2.76$2.76179,700
2012-11-29$2.75$2.75118,200
2012-11-28$2.76$2.76143,800
2012-11-27$2.75$2.75163,000
2012-11-26$2.72$2.72865,500
2012-11-23$2.57$2.5722,300
2012-11-21$2.54$2.5441,400
2012-11-20$2.50$2.5083,700
2012-11-19$2.54$2.5460,700
2012-11-16$2.52$2.52158,000
2012-11-15$2.50$2.50222,700
2012-11-14$2.49$2.49216,000
2012-11-13$2.56$2.56103,000
2012-11-12$2.66$2.66154,700
2012-11-09$2.67$2.6787,000
2012-11-08$2.64$2.64101,300
2012-11-07$2.55$2.5559,800
2012-11-06$2.55$2.55125,300
2012-11-05$2.52$2.5243,100
2012-11-02$2.55$2.5555,800
2012-11-01$2.67$2.6787,600
2012-10-31$2.58$2.58143,000
2012-10-26$2.53$2.53110,200
2012-10-25$2.61$2.6147,500
2012-10-24$2.60$2.6074,700
2012-10-23$2.56$2.5664,500
2012-10-22$2.65$2.65108,200
2012-10-19$2.54$2.5499,700
2012-10-18$2.50$2.50101,400
2012-10-17$2.54$2.5451,000
2012-10-16$2.50$2.5075,300
2012-10-15$2.49$2.49127,100
2012-10-12$2.52$2.5236,000
2012-10-11$2.54$2.5485,100
2012-10-10$2.45$2.45101,400
2012-10-09$2.45$2.45193,500
2012-10-08$2.48$2.48117,200
2012-10-05$2.50$2.50192,800
2012-10-04$2.65$2.65185,900
2012-10-03$2.51$2.5196,100
2012-10-02$2.58$2.58117,700
2012-10-01$2.68$2.68133,700
2012-09-28$2.73$2.73361,500
2012-09-27$2.76$2.76126,500
2012-09-26$2.70$2.70238,800
2012-09-25$2.75$2.75264,200
2012-09-24$2.82$2.82383,000
2012-09-21$2.97$2.97212,900
2012-09-20$2.97$2.97269,600
2012-09-19$3.00$3.00255,900
2012-09-18$2.95$2.95179,400
2012-09-17$2.89$2.89233,500
2012-09-14$2.89$2.89503,100
2012-09-13$2.90$2.90276,400
2012-09-12$2.77$2.77213,500
2012-09-11$2.85$2.85290,300
2012-09-10$2.71$2.71227,200
2012-09-07$2.68$2.68314,800
2012-09-06$2.65$2.65189,800
2012-09-05$2.69$2.69280,200
2012-09-04$2.74$2.74175,200
2012-08-31$2.73$2.73236,300
2012-08-30$2.51$2.51164,700
2012-08-29$2.59$2.59200,300
2012-08-28$2.52$2.52440,400
2012-08-27$2.66$2.661,114,000
2012-08-24$2.38$2.38115,200
2012-08-23$2.39$2.39524,700
2012-08-22$2.43$2.43191,400
2012-08-21$2.30$2.30285,600
2012-08-20$2.25$2.2599,100
2012-08-17$2.19$2.19100,000
2012-08-16$2.18$2.1892,300
2012-08-15$2.14$2.1444,200
2012-08-14$2.14$2.1475,500
2012-08-13$2.12$2.1271,900
2012-08-10$2.10$2.10146,500
2012-08-09$2.16$2.16137,600
2012-08-08$2.09$2.09376,500
2012-08-07$2.03$2.03360,400
2012-08-06$1.98$1.9895,600
2012-08-03$1.94$1.94233,600
2012-08-02$1.87$1.87578,300
2012-08-01$1.90$1.905,136,300
2012-07-31$2.13$2.1386,800
2012-07-30$2.08$2.0851,500
2012-07-27$2.07$2.07153,900
2012-07-26$1.99$1.9936,600
2012-07-25$1.89$1.8996,800
2012-07-24$1.85$1.8561,300
2012-07-23$1.82$1.82153,900
2012-07-20$1.91$1.9156,300
2012-07-19$1.97$1.9786,600
2012-07-18$1.86$1.8627,300
2012-07-17$1.92$1.9253,400
2012-07-16$1.93$1.9358,700
2012-07-13$1.94$1.9427,700
2012-07-12$1.90$1.90163,800
2012-07-11$1.91$1.91169,900
2012-07-10$1.99$1.9979,500
2012-07-09$2.01$2.0177,600
2012-07-06$2.11$2.1179,400
2012-07-05$2.14$2.14106,000
2012-07-03$2.19$2.1966,400
2012-07-02$2.10$2.1022,700
2012-06-29$2.10$2.10135,700
2012-06-28$1.99$1.99105,800
2012-06-27$2.06$2.0671,100
2012-06-26$2.15$2.1575,400
2012-06-25$2.10$2.1061,700
2012-06-22$2.15$2.15107,200
2012-06-21$2.06$2.06157,600
2012-06-20$2.24$2.2470,200
2012-06-19$2.21$2.2135,100
2012-06-18$2.24$2.2451,900
2012-06-15$2.23$2.23105,100
2012-06-14$2.24$2.24127,700
2012-06-13$2.22$2.2278,600
2012-06-12$2.22$2.22116,500
2012-06-11$2.18$2.18155,200
2012-06-08$2.15$2.15133,300
2012-06-07$2.14$2.14165,600
2012-06-06$2.31$2.31208,300
2012-06-05$2.36$2.36208,100
2012-06-04$2.16$2.16199,500
2012-06-01$2.04$2.04154,500
2012-05-31$1.91$1.9155,500
2012-05-30$1.94$1.94118,500
2012-05-29$1.97$1.97122,300
2012-05-25$2.01$2.01156,600
2012-05-24$2.05$2.05139,800
2012-05-23$1.99$1.99214,700
2012-05-22$1.98$1.98148,400
2012-05-21$2.07$2.07118,300
2012-05-18$1.90$1.90147,500
2012-05-17$1.82$1.82151,700
2012-05-16$1.78$1.78169,900
2012-05-15$1.78$1.78363,500
2012-05-14$2.00$2.00145,200
2012-05-11$2.00$2.0064,000
2012-05-10$2.02$2.0299,900
2012-05-09$2.04$2.04257,000
2012-05-08$2.03$2.03643,000
2012-05-07$2.11$2.11246,600
2012-05-04$2.15$2.15127,100
2012-05-03$2.11$2.11212,900
2012-05-02$2.24$2.2447,900
2012-05-01$2.26$2.26111,000
2012-04-30$2.36$2.36128,400
2012-04-27$2.26$2.26126,100
2012-04-26$2.28$2.28101,200
2012-04-25$2.23$2.23156,100
2012-04-24$2.17$2.1789,600
2012-04-23$2.19$2.19106,500
2012-04-20$2.23$2.2353,200
2012-04-19$2.23$2.2390,000
2012-04-18$2.20$2.2095,400
2012-04-17$2.26$2.2681,600
2012-04-16$2.30$2.30100,700
2012-04-13$2.36$2.3672,900
2012-04-12$2.40$2.40105,900
2012-04-11$2.29$2.2984,300
2012-04-10$2.32$2.32263,200
2012-04-09$2.31$2.31118,800
2012-04-05$2.34$2.34199,800
2012-04-04$2.49$2.49155,600
2012-04-03$2.65$2.6585,800
2012-04-02$2.62$2.6292,200
2012-03-30$2.59$2.5953,100
2012-03-29$2.55$2.55128,200
2012-03-28$2.53$2.53231,400
2012-03-27$2.65$2.6573,700
2012-03-26$2.68$2.68104,000
2012-03-23$2.63$2.6379,800
2012-03-22$2.55$2.5563,700
2012-03-21$2.64$2.64121,700
2012-03-20$2.53$2.53159,200
2012-03-19$2.51$2.5194,200
2012-03-16$2.54$2.54133,100
2012-03-15$2.55$2.55346,100
2012-03-14$2.67$2.67219,400
2012-03-13$2.79$2.79110,900
2012-03-12$2.91$2.9192,200
2012-03-09$2.89$2.89201,100
2012-03-08$2.80$2.80136,100
2012-03-07$2.72$2.72189,800
2012-03-06$2.67$2.67269,500
2012-03-05$2.79$2.79187,800
2012-03-02$2.98$2.98152,100
2012-03-01$3.01$3.01257,900
2012-02-29$2.96$2.96653,100
2012-02-28$3.25$3.25852,900
2012-02-27$2.83$2.83135,300
2012-02-24$2.87$2.87155,100
2012-02-23$2.91$2.91167,900
2012-02-22$2.86$2.86279,700
2012-02-21$2.73$2.73208,200
2012-02-17$2.69$2.69124,600
2012-02-16$2.63$2.6380,200
2012-02-15$2.58$2.58118,300
2012-02-14$2.60$2.60181,700
2012-02-13$2.57$2.57242,300
2012-02-10$2.51$2.51251,400
2012-02-09$2.51$2.51163,100
2012-02-08$2.51$2.51152,100
2012-02-07$2.61$2.61191,300
2012-02-06$2.53$2.5360,300
2012-02-03$2.54$2.54150,200
2012-02-02$2.51$2.51151,500
2012-02-01$2.48$2.48110,700
2012-01-31$2.55$2.55166,800
2012-01-30$2.55$2.55142,200
2012-01-27$2.53$2.53196,600
2012-01-26$2.55$2.55341,900
2012-01-25$2.64$2.64398,500
2012-01-24$2.46$2.46132,000
2012-01-23$2.43$2.4394,500
2012-01-20$2.50$2.50114,200
2012-01-19$2.44$2.4477,000
2012-01-18$2.52$2.5289,900
2012-01-17$2.55$2.55142,500
2012-01-13$2.67$2.67106,300
2012-01-12$2.69$2.69142,100
2012-01-11$2.86$2.86343,000
2012-01-10$2.67$2.6796,000
2012-01-09$2.60$2.60131,100
2012-01-06$2.54$2.5421,300
2012-01-05$2.55$2.5569,700
2012-01-04$2.51$2.51105,500
2012-01-03$2.55$2.5580,800