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

Almaden Minerals (TSX: AMM )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2021 0.4600 0.4700 0.4600 0.4700 2,025 +0.02(+4.44%)
Oct 29, 2021 0.4600 0.4600 0.4500 0.4500 14,237 -0.02(-3.23%)
Oct 28, 2021 0.4800 0.4800 0.4550 0.4650 32,245 -0.01(-3.12%)
Oct 27, 2021 0.4800 0.4800 0.4800 0.4800 3,900 +0.01(+1.05%)
Oct 26, 2021 0.4850 0.4750 80,946 -0.02(-4.04%)
Oct 25, 2021 0.4750 0.4950 0.4650 0.4950 44,686 +0.01(+2.06%)
Oct 22, 2021 0.4650 0.4850 0.4600 0.4850 9,839 +0.02(+4.30%)
Oct 21, 2021 0.4750 0.4750 0.4650 0.4650 5,870 +0.00(+0.00%)
Oct 20, 2021 0.4750 0.4750 0.4650 0.4650 109,281 -0.00(-1.06%)
Oct 19, 2021 0.4800 0.4800 0.4700 0.4700 47,552 +0.00(+0.00%)
Oct 18, 2021 0.4750 0.4750 0.4700 0.4700 18,879 -0.01(-2.08%)
Oct 15, 2021 0.5100 0.5100 0.4800 0.4800 4,020 -0.01(-2.04%)
Oct 14, 2021 0.4800 0.4900 0.4800 0.4900 1,485 +0.02(+3.16%)
Oct 13, 2021 0.4800 0.4800 0.4750 0.4750 13,000 -0.01(-1.04%)
Oct 12, 2021 0.4800 0.4800 0.4800 0.4800 2,239 -0.01(-2.04%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2021 0.4850 0.4900 0.4850 0.4900 4,900 +0.01(+2.08%)
Oct 06, 2021 0.4800 0.4800 0.4800 0.4800 4,006 +0.00(+0.00%)
Oct 05, 2021 0.4850 0.4900 0.4750 0.4800 21,201 -0.01(-1.03%)
Oct 04, 2021 0.5000 0.5000 0.4750 0.4850 10,903 -0.01(-1.02%)
Oct 01, 2021 0.4900 0.4900 0.4900 0.4900 670 -0.01(-2.00%)
Sep 30, 2021 0.4900 0.5100 0.4900 0.5000 10,196 +0.01(+1.01%)
Sep 29, 2021 0.5000 0.5000 0.4950 0.4950 13,400 -0.01(-1.00%)
Sep 27, 2021 0.5000 0.5000 0.5000 343 +0.01(+1.01%)
Sep 24, 2021 0.5000 0.5000 0.4950 0.4950 3,146 -0.01(-1.00%)
Sep 23, 2021 0.5000 0.5000 0.5000 0.5000 3,044 -0.03(-5.66%)
Sep 22, 2021 0.5300 0.5300 0.5300 0.5300 849 +0.01(+1.92%)
Sep 21, 2021 0.4900 0.5200 0.4850 0.5200 10,076 +0.04(+8.33%)
Sep 20, 2021 0.4800 0.4800 0.4800 0.4800 10,180 -0.03(-5.88%)
Sep 16, 2021 0.5100 0.5100 0.5100 1 -0.02(-3.77%)
Sep 15, 2021 0.5100 0.5300 0.5100 0.5300 9,515 +0.03(+6.00%)
Sep 14, 2021 0.5300 0.5300 0.5000 0.5000 5,200 -0.02(-3.85%)
Sep 13, 2021 0.5000 0.5200 0.5000 0.5200 20,090 +0.01(+1.96%)
Sep 10, 2021 0.4900 0.5100 0.4900 0.5100 40,659 +0.01(+2.00%)
Sep 09, 2021 0.5100 0.5100 0.4900 0.5000 20,626 -0.01(-1.96%)
Sep 08, 2021 0.5100 0.5100 0.5100 0.5100 19,625 +0.00(+0.00%)
Sep 07, 2021 0.5200 0.5200 0.5100 0.5100 4,675 -0.01(-1.92%)
Sep 03, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 02, 2021 0.5300 0.5300 0.5200 0.5200 6,815 -0.01(-1.89%)
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.