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

Almaden Minerals (TSX: AMM )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 17, 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, 2022 0.3100 36 +0.00(+0.00%)
Oct 28, 2022 0.2950 0.3150 0.2950 0.3100 12,900 +0.01(+1.64%)
Oct 27, 2022 0.3000 0.3100 0.3000 0.3050 6,901 -0.03(-7.58%)
Oct 26, 2022 0.3150 0.3300 0.3150 0.3300 5,512 +0.02(+4.76%)
Oct 25, 2022 0.3000 0.3150 0.3000 0.3150 6,100 +0.01(+1.61%)
Oct 24, 2022 0.3100 0.3100 0.3100 0.3100 11,414 -0.01(-1.59%)
Oct 21, 2022 0.3150 0.3150 0.3150 0.3150 1,000 +0.00(+0.00%)
Oct 20, 2022 0.3100 0.3150 0.3100 0.3150 48,000 +0.01(+3.28%)
Oct 19, 2022 0.3000 0.3050 0.3000 0.3050 2,557 -0.01(-3.17%)
Oct 17, 2022 0.3150 0 +0.01(+3.28%)
Oct 14, 2022 0.3050 0.3050 0.3050 0.3050 3,000 -0.02(-4.69%)
Oct 13, 2022 0.3200 0.3200 0.3200 0.3200 1,150 -0.01(-1.54%)
Oct 11, 2022 0.3250 0 -0.01(-2.99%)
Oct 06, 2022 0.3350 0 +0.01(+3.08%)
Oct 05, 2022 0.3200 0.3250 0.3200 0.3250 1,788 +0.01(+1.56%)
Oct 04, 2022 0.3200 0.3200 0.3150 0.3200 6,600 +0.01(+3.23%)
Oct 03, 2022 0.3000 0.3100 0.2900 0.3100 88,880 +0.02(+6.90%)
Sep 28, 2022 0.2900 15 +0.02(+7.41%)
Sep 27, 2022 0.2800 0.2800 0.2700 0.2700 13,900 -0.01(-3.57%)
Sep 26, 2022 0.2950 0.2950 0.2800 0.2800 3,554 -0.01(-5.08%)
Sep 22, 2022 0.2950 210 +0.00(+0.00%)
Sep 21, 2022 0.2900 0.2950 0.2900 0.2950 6,000 +0.01(+5.36%)
Sep 20, 2022 0.2800 0.2800 0.2750 0.2800 9,000 +0.01(+1.82%)
Sep 19, 2022 0.2750 0.2750 0.2750 0.2750 1,500 -0.01(-3.51%)
Sep 16, 2022 0.2850 0.2850 0.2800 0.2850 2,800 -0.01(-1.72%)
Sep 15, 2022 0.3000 0.3000 0.2900 0.2900 7,082 -0.01(-3.33%)
Sep 14, 2022 0.3000 0.3000 0.3000 0.3000 20,050 +0.00(+0.00%)
Sep 12, 2022 0.3000 0 -0.01(-1.64%)
Sep 06, 2022 0.3050 0 +0.01(+1.67%)
Sep 02, 2022 0.3000 0 -0.02(-6.25%)
Sep 01, 2022 0.2800 0.3200 0.2800 0.3200 2,201 +0.03(+8.47%)
Aug 31, 2022 0.3200 0.3200 0.2950 0.2950 5,175 -0.02(-4.84%)
Aug 25, 2022 0.3100 0 +0.01(+3.33%)
Aug 24, 2022 0.3000 0.3000 0.3000 0.3000 7,974 +0.00(+0.00%)
Aug 23, 2022 0.3000 0.3000 0.3000 0.3000 500 +0.01(+1.69%)
Aug 22, 2022 0.2900 0.2950 0.2700 0.2950 29,200 +0.01(+1.72%)
Aug 19, 2022 0.2800 0.2900 0.2800 0.2900 24,028 -0.02(-4.92%)
Aug 18, 2022 0.3000 0.3050 0.2850 0.3050 36,000 -0.01(-1.61%)
Aug 16, 2022 0.3100 0 +0.00(+0.00%)
Aug 15, 2022 0.3200 0.3200 0.2950 0.3100 3,660 +0.03(+10.71%)
Aug 12, 2022 0.2800 0.2800 0.2800 0.2800 4,450 -0.02(-6.67%)
Aug 11, 2022 0.3000 0.3000 0.2800 0.3000 10,513 +0.00(+0.00%)
Aug 10, 2022 0.2800 0.3000 0.2800 0.3000 27,500 -0.01(-1.64%)
Aug 08, 2022 0.3050 95 -0.01(-3.17%)
Aug 05, 2022 0.3200 0.3200 0.3150 0.3150 11,160 +0.01(+3.28%)
Aug 02, 2022 0.3050 0.3050 600 +0.02(+7.02%)
Jul 28, 2022 0.2850 0 +0.01(+3.64%)
Jul 26, 2022 0.2750 0 -0.01(-5.17%)
Jul 22, 2022 0.2900 0 -0.01(-3.33%)
Jul 20, 2022 0.3000 0 +0.01(+3.45%)
Jul 19, 2022 0.2850 0.2900 0.2850 0.2900 10,364 -0.01(-3.33%)
Jul 18, 2022 0.2700 0.3000 0.2700 0.3000 41,589 +0.02(+7.14%)
Jul 14, 2022 0.2800 0 -0.00(-1.75%)
Jul 13, 2022 0.2850 0.3250 0.2700 0.2850 122,600 -0.03(-8.06%)
Jul 12, 2022 0.3100 0.3100 0.3100 0.3100 610 -0.02(-4.62%)
Jul 08, 2022 0.3250 0 +0.01(+1.56%)
Jul 07, 2022 0.3000 0.3200 0.2900 0.3200 16,000 +0.02(+6.67%)
Jul 06, 2022 0.2900 0.3000 0.2900 0.3000 14,000 +0.03(+11.11%)
Jul 04, 2022 0.2700 120 -0.02(-6.90%)
Jun 30, 2022 0.2900 0 -0.01(-3.33%)
Jun 29, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 28, 2022 0.3000 0.3000 0.3000 0.3000 17,900 +0.00(+0.00%)
Jun 27, 2022 0.3150 0.3300 0.3000 0.3000 4,806 +0.01(+1.69%)
Jun 23, 2022 0.2950 0 -0.03(-7.81%)
Jun 22, 2022 0.3000 0.3200 0.3000 0.3200 16,572 +0.02(+6.67%)
Jun 21, 2022 0.3000 0.3000 0.3000 0.3000 9,500 -0.01(-1.64%)
Jun 17, 2022 0.3050 10 -0.02(-4.69%)
Jun 16, 2022 0.3150 0.3200 0.3000 0.3200 8,675 +0.04(+12.28%)
Jun 15, 2022 0.3200 0.3200 0.2850 0.2850 41,999 -0.04(-10.94%)
Jun 14, 2022 0.3300 0.3350 0.3200 0.3200 3,541 +0.00(+0.00%)
Jun 13, 2022 0.3300 0.3300 0.3100 0.3200 11,685 -0.01(-3.03%)
Jun 10, 2022 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-1.49%)
Jun 09, 2022 0.3400 0.3500 0.3350 0.3350 12,006 -0.01(-1.47%)
Jun 08, 2022 0.3200 0.3400 0.3200 0.3400 10,355 +0.02(+6.25%)
Jun 07, 2022 0.3200 0.3200 0.3200 0.3200 4,583 +0.00(+0.00%)
Jun 03, 2022 0.3200 0.3200 502 +0.00(+0.00%)
Jun 02, 2022 0.3150 0.3200 0.3150 0.3200 8,000 +0.02(+4.92%)
Jun 01, 2022 0.3100 0.3100 0.3050 0.3050 10,602 +0.00(+0.00%)
May 31, 2022 0.3100 0.3100 0.3050 0.3050 32,260 -0.01(-1.61%)
May 27, 2022 0.3100 0 +0.01(+1.64%)
May 26, 2022 0.3150 0.3150 0.3050 0.3050 6,718 -0.02(-4.69%)
May 25, 2022 0.3300 0.3300 0.2950 0.3200 115,309 -0.02(-5.88%)
May 24, 2022 0.3450 0.3450 0.3400 0.3400 8,774 -0.00(-1.45%)
May 20, 2022 0.3450 0 -0.01(-1.43%)
May 19, 2022 0.3500 0.3500 0.3500 0.3500 11,224 +0.01(+2.94%)
May 18, 2022 0.3400 0.3400 0.3400 0.3400 2,145 -0.02(-6.85%)
May 17, 2022 0.3400 0.3650 0.3400 0.3650 17,956 +0.00(+0.00%)
May 16, 2022 0.3650 0.3650 0.3650 0.3650 1,000 +0.01(+1.39%)
May 13, 2022 0.3500 0.3650 0.3500 0.3600 22,889 -0.01(-1.37%)
May 12, 2022 0.3750 0.3750 0.3600 0.3650 11,764 +0.00(+0.00%)
May 10, 2022 0.3650 151 +0.01(+1.39%)
May 09, 2022 0.3550 0.3600 0.3550 0.3600 10,629 -0.04(-8.86%)
May 06, 2022 0.3750 0.3950 0.3750 0.3950 17,900 +0.00(+0.00%)
May 05, 2022 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
May 04, 2022 0.3600 0.3950 0.3550 0.3950 25,879 +0.04(+9.72%)
May 03, 2022 0.3650 0.3650 0.3600 0.3600 4,200 -0.02(-5.26%)
May 02, 2022 0.3700 0.3800 0.3600 0.3800 12,830 -0.01(-2.56%)
Apr 29, 2022 0.4000 0.4000 0.3850 0.3900 1,500 -0.02(-4.88%)
Apr 28, 2022 0.3850 0.4100 0.3850 0.4100 3,004 +0.02(+6.49%)
Apr 27, 2022 0.4000 0.4000 0.3850 0.3850 1,500 +0.02(+4.05%)
Apr 26, 2022 0.4000 0.4000 0.3700 0.3700 57,824 -0.04(-10.84%)
Apr 25, 2022 0.4150 0.4150 0.3900 0.4150 67,600 -0.01(-1.19%)
Apr 22, 2022 0.4500 0.4500 0.4200 0.4200 4,959 -0.02(-3.45%)
Apr 21, 2022 0.4600 0.4600 0.4350 0.4350 6,000 -0.03(-5.43%)
Apr 20, 2022 0.4700 0.4750 0.4600 0.4600 4,200 -0.01(-3.16%)
Apr 19, 2022 0.4650 0.4750 0.4650 0.4750 14,100 +0.01(+1.06%)
Apr 18, 2022 0.4850 0.4850 0.4700 0.4700 3,382 +0.00(+0.00%)
Apr 14, 2022 0.4700 0 +0.02(+4.44%)
Apr 13, 2022 0.4500 0.4650 0.4500 0.4500 12,295 +0.01(+1.12%)
Apr 12, 2022 0.4500 0.4500 0.4450 0.4450 5,307 +0.01(+1.14%)
Apr 11, 2022 0.4250 0.4400 0.4250 0.4400 4,225 +0.02(+3.53%)
Apr 08, 2022 0.4150 0.4250 0.4150 0.4250 11,048 +0.01(+2.41%)
Apr 07, 2022 0.3900 0.4150 0.3900 0.4150 16,602 +0.02(+5.06%)
Apr 06, 2022 0.4200 0.4200 0.3950 0.3950 10,001 -0.01(-1.25%)
Apr 05, 2022 0.4200 0.4300 0.4000 0.4000 39,943 -0.04(-9.09%)
Apr 04, 2022 0.4450 0.4500 0.4400 0.4400 26,020 -0.01(-2.22%)
Mar 31, 2022 0.4500 71 +0.01(+1.12%)
Mar 30, 2022 0.4450 0.4450 0.4450 0.4450 1,300 +0.01(+1.14%)
Mar 29, 2022 0.4400 0.4400 0.4350 0.4400 16,574 -0.02(-4.35%)
Mar 28, 2022 0.4350 0.4600 0.4350 0.4600 10,222 +0.00(+0.00%)
Mar 25, 2022 0.4700 0.4700 0.4600 0.4600 26,580 -0.02(-4.17%)
Mar 24, 2022 0.4850 0.4850 0.4700 0.4800 14,650 -0.01(-1.03%)
Mar 23, 2022 0.4700 0.4850 0.4700 0.4850 29,762 +0.01(+1.04%)
Mar 22, 2022 0.5000 0.5000 0.4700 0.4800 53,168 +0.01(+1.05%)
Mar 21, 2022 0.4500 0.4750 0.4500 0.4750 42,623 +0.03(+6.74%)
Mar 18, 2022 0.4400 0.4500 0.4400 0.4450 11,568 +0.01(+1.14%)
Mar 17, 2022 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
Mar 16, 2022 0.4200 0.4250 0.4200 0.4200 79,711 -0.01(-2.33%)
Mar 15, 2022 0.4550 0.4550 0.4200 0.4300 61,674 +0.01(+1.18%)
Mar 14, 2022 0.4700 0.4700 0.4200 0.4250 146,421 -0.07(-13.27%)
Mar 11, 2022 0.5900 0.5900 0.4900 0.4900 390,842 -0.10(-16.95%)
Mar 10, 2022 0.4400 0.6000 0.4350 0.5900 100,606 +0.16(+38.82%)
Mar 09, 2022 0.4150 0.4600 0.4150 0.4250 40,237 -0.08(-15.00%)
Mar 08, 2022 0.5000 0.6200 0.4300 0.5000 477,748 +0.06(+13.64%)
Mar 07, 2022 0.4150 0.4400 0.4000 0.4400 27,357 +0.07(+17.33%)
Mar 04, 2022 0.3950 0.3950 0.3750 0.3750 8,500 +0.00(+0.00%)
Mar 03, 2022 0.3900 0.3900 0.3750 0.3750 12,112 -0.02(-5.06%)
Mar 02, 2022 0.3950 0.3950 0.3950 0.3950 11,644 +0.02(+3.95%)
Feb 28, 2022 0.3800 2 -0.01(-1.30%)
Feb 24, 2022 0.3850 89 +0.05(+14.93%)
Feb 23, 2022 0.3450 0.3450 0.3350 0.3350 128,862 -0.01(-1.47%)
Feb 22, 2022 0.3500 0.3550 0.3400 0.3400 56,117 +0.00(+0.00%)
Feb 18, 2022 0.3400 0 -0.03(-8.11%)
Feb 17, 2022 0.4100 0.4500 0.3700 0.3700 78,580 -0.08(-17.78%)
Feb 15, 2022 0.4500 2 -0.02(-4.26%)
Feb 11, 2022 0.4700 100 +0.01(+3.30%)
Feb 10, 2022 0.4450 0.4550 0.4450 0.4550 1,526 +0.02(+3.41%)
Feb 09, 2022 0.4100 0.4400 0.4100 0.4400 25,150 +0.03(+7.32%)
Feb 08, 2022 0.4000 0.4100 0.4000 0.4100 12,530 +0.01(+2.50%)
Feb 07, 2022 0.3900 0.4000 0.3900 0.4000 12,092 +0.00(+0.00%)
Feb 04, 2022 0.4000 0.4000 0.4000 0.4000 950 +0.02(+5.26%)
Feb 02, 2022 0.3800 0.3800 0.3800 0.3800 8,840 +0.03(+7.04%)
Jan 28, 2022 0.3600 0.3600 0.3500 0.3550 13,300 +0.02(+5.97%)
Jan 25, 2022 0.3350 5 -0.01(-2.90%)
Jan 24, 2022 0.3450 0.3500 0.3450 0.3450 48,938 -0.01(-2.82%)
Jan 21, 2022 0.3700 0.3700 0.3550 0.3550 56,607 -0.02(-5.33%)
Jan 20, 2022 0.3800 0.3800 0.3750 0.3750 4,207 +0.02(+4.17%)
Jan 19, 2022 0.3500 0.3600 0.3500 0.3600 11,567 +0.01(+2.86%)
Jan 18, 2022 0.3600 0.3600 0.3400 0.3500 12,200 -0.01(-2.78%)
Jan 14, 2022 0.3600 22 -0.01(-1.37%)
Jan 13, 2022 0.3800 0.3800 0.3650 0.3650 45,758 +0.01(+1.39%)
Jan 12, 2022 0.3600 0.3600 0.3600 0.3600 520 +0.01(+2.86%)
Jan 11, 2022 0.3550 0.3550 0.3500 0.3500 8,000 +0.00(+0.00%)
Jan 10, 2022 0.3550 0.3550 0.3500 0.3500 16,509 -0.02(-5.41%)
Jan 07, 2022 0.3800 0.3800 0.3550 0.3700 18,705 +0.00(+0.00%)
Jan 06, 2022 0.3900 0.3900 0.3650 0.3700 64,990 -0.02(-5.13%)
Jan 05, 2022 0.3900 0.3900 0.3900 0.3900 4,190 +0.02(+4.00%)
Jan 04, 2022 0.3950 0.4000 0.3750 0.3750 54,249 -0.01(-2.60%)
Dec 31, 2021 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Dec 30, 2021 0.3750 0.3850 0.3700 0.3800 118,173 +0.01(+1.33%)
Dec 29, 2021 0.3900 0.3900 0.3700 0.3750 142,296 -0.07(-14.77%)
Dec 24, 2021 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Dec 23, 2021 0.4000 0.4000 0.3900 0.4000 17,021 -0.01(-1.23%)
Dec 22, 2021 0.4000 0.4050 0.3900 0.4050 40,405 +0.03(+6.58%)
Dec 21, 2021 0.3800 0.3900 0.3800 0.3800 19,590 +0.01(+2.70%)
Dec 20, 2021 0.4050 0.4050 0.3550 0.3700 66,186 -0.04(-8.64%)
Dec 17, 2021 0.4000 0.4050 0.4000 0.4050 6,033 +0.00(+0.00%)
Dec 16, 2021 0.4000 0.4050 0.4000 0.4050 109,010 +0.05(+12.50%)
Dec 15, 2021 0.3850 0.3850 0.3600 0.3600 67,039 -0.02(-5.26%)
Dec 14, 2021 0.3800 0.3800 0.3800 0.3800 2,264 -0.01(-1.30%)
Dec 13, 2021 0.3900 0.3900 0.3850 0.3850 12,246 -0.01(-2.53%)
Dec 10, 2021 0.3900 0.4000 0.3900 0.3950 13,800 +0.00(+0.00%)
Dec 09, 2021 0.4100 0.4100 0.3950 0.3950 18,703 -0.01(-3.66%)
Dec 08, 2021 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Dec 07, 2021 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Dec 06, 2021 0.4000 0.4150 0.4000 0.4000 11,765 -0.01(-2.44%)
Dec 03, 2021 0.4100 0.4100 0.4000 0.4100 36,631 +0.00(+0.00%)
Dec 02, 2021 0.4050 0.4150 0.4050 0.4100 92,001 -0.02(-3.53%)
Dec 01, 2021 0.4300 0.4300 0.4250 0.4250 5,706 -0.01(-1.16%)
Nov 30, 2021 0.4250 0.4400 0.4250 0.4300 4,023 -0.01(-2.27%)
Nov 29, 2021 0.4450 0.4450 0.4200 0.4400 7,090 +0.02(+3.53%)
Nov 26, 2021 0.4250 0.4250 0.4200 0.4250 126,280 +0.02(+4.94%)
Nov 25, 2021 0.4250 0.4250 0.4000 0.4050 14,850 -0.02(-4.71%)
Nov 24, 2021 0.4350 0.4350 0.4250 0.4250 51,118 -0.01(-2.30%)
Nov 23, 2021 0.4450 0.4450 0.4350 0.4350 26,244 -0.02(-3.33%)
Nov 22, 2021 0.4650 0.4650 0.4500 0.4500 30,743 -0.02(-4.26%)
Nov 19, 2021 0.4700 0.4700 0.4700 0.4700 1,315 +0.00(+0.00%)
Nov 18, 2021 0.4750 0.4700 0.4700 0.4700 5,500 +0.00(+1.08%)
Nov 17, 2021 0.4750 0.4750 0.4650 0.4650 129,801 -0.00(-1.06%)
Nov 16, 2021 0.5500 0.5500 0.4700 0.4700 37,548 -0.02(-4.08%)
Nov 15, 2021 0.5100 0.5200 0.4900 0.4900 30,054 -0.06(-10.91%)
Nov 12, 2021 0.5300 0.5500 0.5300 0.5500 16,727 +0.00(+0.00%)
Nov 11, 2021 0.5200 0.5500 0.5100 0.5500 51,525 +0.04(+7.84%)
Nov 10, 2021 0.5300 0.5100 14,204 +0.01(+2.00%)
Nov 09, 2021 0.4700 0.5200 0.4700 0.5000 48,652 +0.05(+11.11%)
Nov 08, 2021 0.4500 0.4800 0.4500 0.4500 81,020 -0.02(-4.26%)
Nov 05, 2021 0.4600 0.4700 0.4600 0.4700 4,310 +0.00(+1.08%)
Nov 04, 2021 0.4700 0.4700 0.4650 0.4650 9,200 +0.01(+1.09%)
Nov 03, 2021 0.4700 0.4700 0.4600 0.4600 11,199 +0.00(+0.00%)
Nov 02, 2021 0.4600 0.4600 0.4600 0.4600 2,206 -0.01(-2.13%)
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.