Almaden Minerals Ltd. (0UH8.L) LSE
0.27
+0.02(+8.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.27
+0.02(+8.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0 |
| February 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0 |
| February 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6,286 |
| February 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| February 17, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 3,000 |
| February 16, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 13, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 12, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 11, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 10, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 09, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 06, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 05, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 04, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 4,477 |
| February 03, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| February 02, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 30, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 29, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 28, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 27, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 26, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 2,000 |
| January 23, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 3,500 |
| January 22, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| January 21, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| January 20, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 10,000 |
| January 19, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| January 16, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| January 15, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| January 14, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| January 13, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 7,500 |
| January 12, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| January 09, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| January 08, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| January 07, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| January 06, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| January 05, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| January 02, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 500 |
| December 31, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 30, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 29, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 4,000 |
| December 24, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 23, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 22, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 19, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 18, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 17, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| December 16, 2025 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 2,000 |
| December 15, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 12, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 11, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 10, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 09, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 08, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 05, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 04, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 03, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 02, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 01, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| November 28, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| November 27, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |