Other US listings · AAUAF · stock
Almaden Minerals Ltd. (AAUAF) stock price history
Every Other US listings trading session of Almaden Minerals Ltd. from Dec 20, 2005 to Jul 17, 2026: 5,174 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAUAF adjusted close, 2005 to 2026
- $5.12
- All time high, 2011
- $0.2600
- 52 week high, $0.1100 low
- 5,174
- Daily sessions since 2005
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AAUAF key facts
- Almaden Minerals Ltd. (AAUAF) closed at $0.1900 on Jul 17, 2026 on Other US listings.
- AAUAF's all time high close is $5.12, set on Apr 27, 2011; its all time low close is $0.0300 on Dec 19, 2024.
- AAUAF's 52 week range is $0.1100 to $0.2600.
- AAUAF returned +5.6% over the year to Jul 17, 2026 and -57.8% over five years.
- Over ten years AAUAF returned -87%, -18.4% a year compounded.
- AAUAF's deepest drawdown was -99.4% from Apr 27, 2011 to Dec 19, 2024.
- DataCedar holds 5,174 daily sessions of AAUAF history from Dec 20, 2005, adjusted for splits and dividends, served by the API under a key.
AAUAF price chart, 2005 to 2026
AAUAF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.8% |
| 3 months | +5.6% |
| 6 months | +26.7% |
| Year to date | +46.2% |
| 1 year | +5.6% |
| 3 years | +35.7% |
| 5 years | -57.8% |
| 10 years | -86.9% |
| Since Dec 20, 2005 | -88.3% |
| Compound annual growth, 20.6 years | -9.9% |
AAUAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.12 on Apr 27, 2011
- All time low close
- $0.0300 on Dec 19, 2024
- 52 week high
- $0.2600 on May 27, 2026
- 52 week low
- $0.1100 on Dec 19, 2025
- Deepest drawdown
- -99.4% from Apr 27, 2011 to Dec 19, 2024, not yet recovered
- Best single session
- +38.2% on Apr 7, 2016
- Worst single session
- -32.5% on Dec 21, 2020
- Volatility, 1 year annualised
- 96.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2010, +350%
- Worst calendar year
- 2008, -74%
AAUAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 20, 2005; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1500 | $0.2600 | $0.1300 | $0.1900 | +35.7% | 7.8M | 135 |
| 2025 | $0.0300 | $0.2100 | $0.0300 | $0.1400 | +250.0% | 19.1M | 250 |
| 2024 | $0.1500 | $0.1500 | $0.0300 | $0.0400 | -71.4% | 30M | 252 |
| 2023 | $0.2500 | $0.2800 | $0.1100 | $0.1400 | -41.7% | 67.5M | 250 |
| 2022 | $0.2900 | $0.4900 | $0.2000 | $0.2400 | -20.0% | 135.4M | 251 |
| 2021 | $0.4800 | $1.20 | $0.2700 | $0.3000 | -36.2% | 501.2M | 252 |
| 2020 | $0.6000 | $1.24 | $0.2100 | $0.4700 | -20.3% | 173.4M | 253 |
| 2019 | $0.6900 | $0.9000 | $0.4300 | $0.5900 | -11.9% | 54M | 252 |
| 2018 | $1.03 | $1.05 | $0.4800 | $0.6700 | -35.0% | 42.1M | 251 |
| 2017 | $0.9800 | $1.75 | $0.7100 | $1.03 | +6.2% | 69.9M | 251 |
| 2016 | $0.7100 | $1.88 | $0.5000 | $0.9700 | +42.6% | 93.9M | 252 |
| 2015 | $0.9500 | $1.27 | $0.4800 | $0.6800 | -27.7% | 32.1M | 252 |
| 2014 | $1.19 | $1.94 | $0.8600 | $0.9400 | -19.7% | 38.8M | 252 |
| 2013 | $3.24 | $3.26 | $1.01 | $1.17 | -63.1% | 36.1M | 252 |
| 2012 | $2.59 | $3.33 | $1.55 | $3.17 | +25.8% | 47.5M | 250 |
| 2011 | $4.85 | $5.35 | $2.00 | $2.52 | -46.7% | 100.4M | 252 |
| 2010 | $1.05 | $5.15 | $0.8200 | $4.73 | +350.5% | 89.5M | 252 |
| 2009 | $0.6800 | $1.34 | $0.5500 | $1.05 | +61.5% | 36.4M | 252 |
| 2008 | $2.53 | $2.97 | $0.3300 | $0.6500 | -74.1% | 18.3M | 253 |
| 2007 | $2.32 | $3.38 | $1.01 | $2.51 | +11.6% | 19.7M | 251 |
| 2006 | $2.21 | $3.30 | $1.91 | $2.25 | +5.1% | 20.1M | 251 |
| 2005 | $1.62 | $2.28 | $1.60 | $2.14 | n/a | 692.9K | 8 |
AAUAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1900 | +11.8% |
| June 2026 | $0.1700 | -26.1% |
| May 2026 | $0.2300 | +27.8% |
| April 2026 | $0.1800 | +12.5% |
| March 2026 | $0.1600 | -23.8% |
| February 2026 | $0.2100 | +31.2% |
| January 2026 | $0.1600 | +14.3% |
| December 2025 | $0.1400 | -17.6% |
| November 2025 | $0.1700 | +6.3% |
| October 2025 | $0.1600 | -15.8% |
| September 2025 | $0.1900 | 0.0% |
| August 2025 | $0.1900 | +5.6% |
About the AAUAF data
Daily bars. 5,174 sessions from Dec 20, 2005 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAUAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AAUAF share price history
