Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7200 0.7200 0.6400 0.6400 172,999 -0.09(-12.33%)
Oct 30, 2019 0.6000 0.7700 0.6000 0.7300 357,425 -0.10(-12.05%)
Oct 29, 2019 0.8100 0.8300 0.8100 0.8300 6,540 +0.05(+6.41%)
Oct 28, 2019 0.8600 0.8600 0.7800 0.7800 59,779 -0.08(-9.30%)
Oct 25, 2019 0.8600 0.8800 0.8600 0.8600 32,344 +0.00(+0.00%)
Oct 24, 2019 0.8600 0.8600 0.8500 0.8600 14,200 +0.03(+3.61%)
Oct 23, 2019 0.8700 0.8800 0.8300 0.8300 9,250 -0.03(-3.49%)
Oct 22, 2019 0.8600 0.8600 0.8500 0.8600 15,408 -0.01(-1.15%)
Oct 21, 2019 0.9000 0.9000 0.8700 0.8700 5,500 +0.00(+0.00%)
Oct 18, 2019 0.8900 0.9100 0.8700 0.8700 14,500 -0.01(-1.14%)
Oct 17, 2019 0.8800 0.9100 0.8800 0.8800 8,000 +0.00(+0.00%)
Oct 16, 2019 0.8800 0.8900 0.8700 0.8800 13,000 +0.00(+0.00%)
Oct 15, 2019 0.9100 0.9100 0.8800 0.8800 6,150 -0.01(-1.12%)
Oct 11, 2019 0.8900 0.8900 0.8900 0 -0.06(-6.32%)
Oct 10, 2019 0.9900 1.000 0.9500 0.9500 7,850 -0.05(-5.00%)
Oct 09, 2019 0.9900 1.000 0.9600 1.000 66,964 +0.02(+2.04%)
Oct 08, 2019 0.8800 0.9900 0.8800 0.9800 68,200 +0.05(+5.38%)
Oct 07, 2019 0.9400 0.9500 0.9200 0.9300 43,480 +0.03(+3.33%)
Oct 04, 2019 0.8800 0.9100 0.8800 0.9000 3,500 +0.04(+4.65%)
Oct 02, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Oct 01, 2019 0.8500 0.9100 0.8500 0.8700 15,255 +0.00(+0.00%)
Sep 30, 2019 0.8700 0.9000 0.8200 0.8700 25,460 -0.03(-3.33%)
Sep 27, 2019 0.9100 0.9200 0.9000 0.9000 12,476 -0.03(-3.23%)
Sep 26, 2019 0.9500 0.9500 0.9300 0.9300 7,000 -0.02(-2.11%)
Sep 25, 2019 0.9500 0.9500 0.9500 0.9500 18,000 -0.01(-1.04%)
Sep 24, 2019 1.030 1.030 0.9600 0.9600 37,900 -0.03(-3.03%)
Sep 23, 2019 0.9500 1.020 0.9500 0.9900 38,875 +0.03(+3.13%)
Sep 20, 2019 1.010 1.010 0.9500 0.9600 30,580 +0.01(+1.05%)
Sep 19, 2019 0.9700 0.9800 0.9500 0.9500 16,109 -0.03(-3.06%)
Sep 18, 2019 0.9700 1.020 0.9700 0.9800 63,060 +0.02(+2.08%)
Sep 17, 2019 0.9700 1.030 0.9600 0.9600 67,726 +0.02(+2.13%)
Sep 16, 2019 0.9600 0.9700 0.9400 0.9400 32,700 -0.01(-1.05%)
Sep 13, 2019 0.9100 0.9500 0.9100 0.9500 31,598 +0.01(+1.06%)
Sep 12, 2019 1.010 1.010 0.9400 0.9400 15,150 -0.02(-2.08%)
Sep 11, 2019 0.9200 0.9600 0.9200 0.9600 38,722 +0.06(+6.67%)
Sep 10, 2019 0.8500 0.9200 0.8500 0.9000 42,500 +0.08(+9.76%)
Sep 09, 2019 0.8800 0.8800 0.8200 0.8200 81,339 -0.05(-5.75%)
Sep 06, 2019 0.8700 0.8700 0.8600 0.8700 45,268 -0.02(-2.25%)
Sep 05, 2019 0.9600 0.9600 0.8400 0.8900 121,134 -0.07(-7.29%)
Sep 04, 2019 1.020 1.020 0.9500 0.9600 35,050 -0.05(-4.95%)
Sep 03, 2019 1.000 1.020 0.9900 1.010 17,950 +0.04(+4.12%)
Aug 30, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Aug 29, 2019 1.020 1.030 0.9400 0.9500 36,710 -0.07(-6.86%)
Aug 28, 2019 1.020 1.020 1.010 1.020 28,400 +0.00(+0.00%)
Aug 27, 2019 0.9700 1.030 0.9300 1.020 105,925 +0.05(+5.15%)
Aug 26, 2019 1.030 1.040 0.9600 0.9700 58,119 -0.05(-4.90%)
Aug 23, 2019 1.030 1.050 1.020 1.020 12,660 -0.03(-2.86%)
Aug 22, 2019 1.020 1.050 1.000 1.050 39,345 +0.02(+1.94%)
Aug 21, 2019 0.9800 1.030 0.9800 1.030 32,114 +0.02(+1.98%)
Aug 20, 2019 0.9600 1.010 0.9500 1.010 23,361 +0.08(+8.60%)
Aug 19, 2019 0.9600 1.000 0.9300 0.9300 43,789 -0.06(-6.06%)
Aug 16, 2019 1.040 1.080 0.9900 0.9900 62,234 -0.08(-7.48%)
Aug 15, 2019 1.010 1.070 1.010 1.070 39,200 +0.03(+2.88%)
Aug 14, 2019 1.050 1.050 1.020 1.040 30,800 +0.04(+4.00%)
Aug 13, 2019 1.040 1.050 0.9900 1.000 94,089 -0.03(-2.91%)
Aug 12, 2019 1.060 1.070 1.030 1.030 79,000 +0.00(+0.00%)
Aug 09, 2019 1.020 1.060 1.020 1.030 36,100 +0.03(+3.00%)
Aug 08, 2019 1.030 1.070 0.9900 1.000 33,250 -0.05(-4.76%)
Aug 07, 2019 1.080 1.100 1.040 1.050 117,896 +0.05(+5.00%)
Aug 06, 2019 0.9700 1.070 0.9400 1.000 124,981 +0.10(+11.11%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.