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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$1.17$1.17125,100
2013-12-30$1.14$1.14121,000
2013-12-27$1.15$1.15137,400
2013-12-26$1.15$1.15160,600
2013-12-24$1.09$1.0956,500
2013-12-23$1.06$1.06102,800
2013-12-20$1.08$1.0857,400
2013-12-19$1.08$1.0874,000
2013-12-18$1.07$1.0780,600
2013-12-17$1.06$1.0645,800
2013-12-16$1.07$1.0741,200
2013-12-13$1.07$1.0760,000
2013-12-12$1.06$1.0664,900
2013-12-11$1.10$1.1088,200
2013-12-10$1.14$1.14153,700
2013-12-09$1.10$1.10218,800
2013-12-06$1.05$1.05130,400
2013-12-05$1.10$1.10105,200
2013-12-04$1.04$1.04226,000
2013-12-03$1.03$1.03106,800
2013-12-02$1.05$1.05322,100
2013-11-29$1.16$1.1683,600
2013-11-27$1.09$1.0971,600
2013-11-26$1.08$1.08893,800
2013-11-25$1.08$1.08143,400
2013-11-22$1.10$1.1063,700
2013-11-21$1.10$1.10108,400
2013-11-20$1.12$1.12141,900
2013-11-19$1.16$1.1655,800
2013-11-18$1.17$1.17156,500
2013-11-15$1.21$1.21113,700
2013-11-14$1.22$1.22174,900
2013-11-13$1.25$1.25118,600
2013-11-12$1.27$1.2742,300
2013-11-11$1.31$1.3150,600
2013-11-08$1.28$1.2870,200
2013-11-07$1.28$1.2853,200
2013-11-06$1.30$1.3058,000
2013-11-05$1.28$1.2871,100
2013-11-04$1.30$1.3063,400
2013-11-01$1.31$1.3173,000
2013-10-31$1.36$1.36104,200
2013-10-30$1.39$1.39148,500
2013-10-29$1.35$1.3587,200
2013-10-28$1.41$1.4152,800
2013-10-25$1.43$1.43112,700
2013-10-24$1.44$1.4466,600
2013-10-23$1.39$1.3973,700
2013-10-22$1.41$1.41127,200
2013-10-21$1.35$1.3565,800
2013-10-18$1.31$1.3148,700
2013-10-17$1.31$1.31108,900
2013-10-16$1.24$1.2436,100
2013-10-15$1.22$1.2283,700
2013-10-14$1.24$1.24102,300
2013-10-11$1.27$1.2796,500
2013-10-10$1.27$1.27146,800
2013-10-09$1.32$1.32131,100
2013-10-08$1.33$1.3364,000
2013-10-07$1.37$1.3785,600
2013-10-04$1.33$1.3322,700
2013-10-03$1.33$1.33118,600
2013-10-02$1.36$1.36110,000
2013-10-01$1.30$1.30190,100
2013-09-30$1.37$1.37103,700
2013-09-27$1.40$1.4080,600
2013-09-26$1.42$1.42147,800
2013-09-25$1.40$1.40191,700
2013-09-24$1.36$1.36102,000
2013-09-23$1.32$1.32255,700
2013-09-20$1.38$1.38175,400
2013-09-19$1.50$1.50128,100
2013-09-18$1.53$1.53403,300
2013-09-17$1.44$1.44105,900
2013-09-16$1.42$1.42480,800
2013-09-13$1.49$1.49152,200
2013-09-12$1.48$1.48247,300
2013-09-11$1.59$1.5993,700
2013-09-10$1.60$1.60205,100
2013-09-09$1.65$1.6552,900
2013-09-06$1.70$1.70109,900
2013-09-05$1.66$1.6647,200
2013-09-04$1.73$1.7374,300
2013-09-03$1.74$1.7470,000
2013-08-30$1.73$1.7368,900
2013-08-29$1.75$1.7572,800
2013-08-28$1.76$1.7691,400
2013-08-27$1.76$1.76138,400
2013-08-26$1.77$1.77217,600
2013-08-23$1.87$1.87187,900
2013-08-22$1.90$1.9067,600
2013-08-21$1.89$1.8937,000
2013-08-20$1.94$1.94100,000
2013-08-19$1.89$1.89160,900
2013-08-16$1.96$1.96175,100
2013-08-15$2.08$2.08209,300
2013-08-14$1.92$1.92198,600
2013-08-13$1.76$1.7684,000
2013-08-12$1.78$1.78174,200
2013-08-09$1.66$1.6649,100
2013-08-08$1.65$1.65163,300
2013-08-07$1.63$1.6372,500
2013-08-06$1.71$1.71123,700
2013-08-05$1.74$1.7462,900
2013-08-02$1.77$1.7798,100
2013-08-01$1.75$1.7569,000
2013-07-31$1.75$1.7568,400
2013-07-30$1.76$1.7661,000
2013-07-29$1.73$1.73115,100
2013-07-26$1.69$1.6946,900
2013-07-25$1.73$1.7376,900
2013-07-24$1.69$1.69140,300
2013-07-23$1.81$1.81180,700
2013-07-22$1.72$1.72165,900
2013-07-19$1.53$1.53100,700
2013-07-18$1.45$1.4552,700
2013-07-17$1.43$1.4347,100
2013-07-16$1.52$1.5278,400
2013-07-15$1.41$1.4165,300
2013-07-12$1.46$1.4673,900
2013-07-11$1.47$1.47167,300
2013-07-10$1.37$1.3760,600
2013-07-09$1.35$1.3590,700
2013-07-08$1.33$1.33125,200
2013-07-05$1.38$1.3874,400
2013-07-03$1.43$1.4346,700
2013-07-02$1.48$1.48234,000
2013-07-01$1.52$1.52163,900
2013-06-28$1.41$1.41215,000
2013-06-27$1.26$1.26267,000
2013-06-26$1.18$1.18227,500
2013-06-25$1.20$1.20183,700
2013-06-24$1.21$1.21272,400
2013-06-21$1.33$1.33131,700
2013-06-20$1.35$1.35483,700
2013-06-19$1.52$1.5242,000
2013-06-18$1.59$1.59101,200
2013-06-17$1.60$1.60108,400
2013-06-14$1.69$1.6958,100
2013-06-13$1.71$1.7150,900
2013-06-12$1.68$1.6875,200
2013-06-11$1.73$1.7341,400
2013-06-10$1.79$1.7924,500
2013-06-07$1.76$1.76143,100
2013-06-06$1.76$1.7653,500
2013-06-05$1.73$1.73110,500
2013-06-04$1.75$1.7595,700
2013-06-03$1.84$1.84105,600
2013-05-31$1.84$1.84149,200
2013-05-30$1.87$1.87365,300
2013-05-29$1.62$1.6260,900
2013-05-28$1.57$1.5765,800
2013-05-24$1.60$1.6046,400
2013-05-23$1.65$1.6553,400
2013-05-22$1.59$1.59112,600
2013-05-21$1.60$1.6084,200
2013-05-20$1.62$1.62158,400
2013-05-17$1.48$1.48115,100
2013-05-16$1.55$1.5587,600
2013-05-15$1.51$1.51100,500
2013-05-14$1.58$1.5871,300
2013-05-13$1.64$1.6440,100
2013-05-10$1.62$1.6251,700
2013-05-09$1.61$1.61108,000
2013-05-08$1.60$1.6076,600
2013-05-07$1.55$1.5593,700
2013-05-06$1.58$1.5837,300
2013-05-03$1.61$1.6194,500
2013-05-02$1.58$1.5823,900
2013-05-01$1.63$1.63174,500
2013-04-30$1.67$1.67155,800
2013-04-29$1.68$1.68107,900
2013-04-26$1.69$1.69135,700
2013-04-25$1.73$1.73155,500
2013-04-24$1.60$1.60192,800
2013-04-23$1.55$1.5593,200
2013-04-22$1.65$1.65143,400
2013-04-19$1.60$1.60114,000
2013-04-18$1.57$1.57221,800
2013-04-17$1.49$1.49303,400
2013-04-16$1.64$1.64248,100
2013-04-15$1.60$1.60659,600
2013-04-12$1.84$1.84170,700
2013-04-11$1.94$1.9496,200
2013-04-10$1.97$1.9789,300
2013-04-09$2.00$2.00150,400
2013-04-08$1.92$1.9285,100
2013-04-05$1.98$1.98136,800
2013-04-04$1.90$1.90140,900
2013-04-03$1.77$1.77306,100
2013-04-02$1.93$1.93126,900
2013-04-01$2.01$2.01121,500
2013-03-28$2.16$2.1645,300
2013-03-27$2.12$2.12134,800
2013-03-26$2.20$2.20111,600
2013-03-25$2.21$2.2165,600
2013-03-22$2.24$2.2480,500
2013-03-21$2.32$2.32147,300
2013-03-20$2.17$2.1775,900
2013-03-19$2.21$2.21165,700
2013-03-18$2.10$2.10116,800
2013-03-15$2.11$2.1169,900
2013-03-14$2.15$2.15104,000
2013-03-13$2.18$2.18115,800
2013-03-12$2.25$2.25237,700
2013-03-11$2.14$2.14116,600
2013-03-08$2.15$2.15138,100
2013-03-07$2.06$2.06202,700
2013-03-06$2.00$2.00141,800
2013-03-05$1.85$1.85133,100
2013-03-04$1.85$1.85540,400
2013-03-01$1.97$1.97405,600
2013-02-28$2.12$2.121,298,400
2013-02-27$2.08$2.08176,100
2013-02-26$2.16$2.16256,100
2013-02-25$2.21$2.21138,200
2013-02-22$2.12$2.12130,200
2013-02-21$2.17$2.17190,200
2013-02-20$2.15$2.15153,900
2013-02-19$2.30$2.30199,000
2013-02-15$2.19$2.19554,800
2013-02-14$2.41$2.4178,800
2013-02-13$2.47$2.47110,800
2013-02-12$2.47$2.47180,000
2013-02-11$2.48$2.48121,300
2013-02-08$2.56$2.5671,300
2013-02-07$2.61$2.61230,200
2013-02-06$2.57$2.57273,400
2013-02-05$2.63$2.63124,300
2013-02-04$2.72$2.7281,400
2013-02-01$2.77$2.77112,900
2013-01-31$2.71$2.71628,200
2013-01-30$2.75$2.75130,400
2013-01-29$2.83$2.83149,800
2013-01-28$2.76$2.76142,100
2013-01-25$2.88$2.88270,800
2013-01-24$2.82$2.82535,300
2013-01-23$3.02$3.02112,500
2013-01-22$3.17$3.17181,400
2013-01-18$3.15$3.15169,700
2013-01-17$3.23$3.23252,400
2013-01-16$3.21$3.21226,600
2013-01-15$3.14$3.14135,700
2013-01-14$3.03$3.0363,900
2013-01-11$3.06$3.0680,700
2013-01-10$3.07$3.0788,600
2013-01-09$3.00$3.00132,300
2013-01-08$3.11$3.11147,300
2013-01-07$2.98$2.98261,900
2013-01-04$3.02$3.02191,200
2013-01-03$3.11$3.11156,500
2013-01-02$3.25$3.25154,300