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: 3:59 PM EDT, May 3, 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, 2020 1.330 1.340 1.300 1.310 41,210 -0.05(-3.68%)
Nov 27, 2020 1.390 1.390 1.300 1.360 108,743 -0.07(-4.90%)
Nov 26, 2020 1.300 1.440 1.300 1.430 16,246 +0.12(+9.16%)
Nov 25, 2020 1.240 1.330 1.240 1.310 49,725 +0.02(+1.55%)
Nov 24, 2020 1.270 1.300 1.220 1.290 81,910 -0.04(-3.01%)
Nov 23, 2020 1.420 1.420 1.300 1.330 59,099 -0.08(-5.67%)
Nov 20, 2020 1.360 1.460 1.360 1.410 67,341 -0.02(-1.40%)
Nov 19, 2020 1.400 1.470 1.400 1.430 84,915 +0.03(+2.14%)
Nov 18, 2020 1.470 1.490 1.400 1.400 57,688 -0.10(-6.67%)
Nov 17, 2020 1.540 1.540 1.420 1.500 35,270 +0.00(+0.00%)
Nov 16, 2020 1.500 1.540 1.470 1.500 65,459 +0.06(+4.17%)
Nov 13, 2020 1.390 1.450 1.370 1.440 51,968 +0.08(+5.88%)
Nov 12, 2020 1.420 1.480 1.360 1.360 79,621 -0.09(-6.21%)
Nov 11, 2020 1.410 1.460 1.310 1.450 78,774 +0.04(+2.84%)
Nov 10, 2020 1.500 1.520 1.390 1.410 54,725 -0.09(-6.00%)
Nov 09, 2020 1.600 1.600 1.440 1.500 311,345 -0.07(-4.46%)
Nov 06, 2020 1.550 1.600 1.470 1.570 237,193 +0.04(+2.61%)
Nov 05, 2020 1.390 1.550 1.320 1.530 214,026 +0.21(+15.91%)
Nov 04, 2020 1.390 1.420 1.300 1.320 64,310 -0.07(-5.04%)
Nov 03, 2020 1.530 1.530 1.380 1.390 156,339 -0.13(-8.55%)
Nov 02, 2020 1.300 1.520 1.300 1.520 382,371 +0.26(+20.63%)
Oct 30, 2020 1.330 1.350 1.260 1.260 239,550 -0.03(-2.33%)
Oct 29, 2020 1.200 1.320 1.200 1.290 129,850 +0.10(+8.40%)
Oct 28, 2020 1.270 1.270 1.150 1.190 78,583 -0.09(-7.03%)
Oct 27, 2020 1.150 1.290 1.150 1.280 88,339 +0.12(+10.34%)
Oct 26, 2020 1.160 1.240 1.130 1.160 97,642 -0.05(-4.13%)
Oct 23, 2020 1.260 1.260 1.170 1.210 25,550 -0.02(-1.63%)
Oct 22, 2020 1.200 1.240 1.160 1.230 55,108 +0.03(+2.50%)
Oct 21, 2020 1.240 1.260 1.170 1.200 45,100 -0.01(-0.83%)
Oct 20, 2020 1.120 1.230 1.120 1.210 19,400 +0.07(+6.14%)
Oct 19, 2020 1.210 1.280 1.100 1.140 62,250 -0.12(-9.52%)
Oct 16, 2020 1.330 1.340 1.260 1.260 110,804 -0.05(-3.82%)
Oct 15, 2020 1.310 1.340 1.260 1.310 99,650 -0.03(-2.24%)
Oct 14, 2020 1.120 1.350 1.120 1.340 185,596 +0.22(+19.64%)
Oct 13, 2020 1.120 1.120 1.030 1.120 71,753 +0.02(+1.82%)
Oct 09, 2020 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 08, 2020 1.070 1.070 1.000 1.030 66,997 -0.02(-1.90%)
Oct 07, 2020 1.040 1.060 1.040 1.050 26,425 +0.01(+0.96%)
Oct 06, 2020 1.060 1.070 1.030 1.040 29,027 -0.02(-1.89%)
Oct 05, 2020 1.080 1.080 1.050 1.060 33,505 +0.01(+0.95%)
Oct 02, 2020 1.050 1.080 1.030 1.050 31,410 +0.00(+0.00%)
Oct 01, 2020 1.090 1.100 1.030 1.050 67,064 -0.09(-7.89%)
Sep 30, 2020 1.120 1.140 1.100 1.140 20,800 +0.02(+1.79%)
Sep 29, 2020 1.200 1.200 1.110 1.120 40,320 -0.03(-2.61%)
Sep 28, 2020 1.160 1.180 1.140 1.150 51,978 -0.01(-0.86%)
Sep 25, 2020 1.090 1.160 1.090 1.160 103,722 +0.05(+4.50%)
Sep 24, 2020 1.120 1.170 1.100 1.110 152,989 -0.01(-0.89%)
Sep 23, 2020 1.130 1.220 1.100 1.120 94,989 -0.08(-6.67%)
Sep 22, 2020 1.210 1.240 1.170 1.200 83,585 +0.00(+0.00%)
Sep 21, 2020 1.190 1.210 1.110 1.200 133,142 -0.04(-3.23%)
Sep 18, 2020 1.330 1.390 1.220 1.240 114,276 -0.10(-7.46%)
Sep 17, 2020 1.350 1.430 1.300 1.340 128,941 -0.03(-2.19%)
Sep 16, 2020 1.170 1.370 1.070 1.370 831,382 +0.20(+17.09%)
Sep 15, 2020 1.180 1.230 1.150 1.170 275,680 +0.03(+2.63%)
Sep 14, 2020 1.030 1.160 1.020 1.140 390,614 +0.13(+12.87%)
Sep 11, 2020 0.9000 1.010 0.8900 1.010 176,165 +0.13(+14.77%)
Sep 10, 2020 0.9100 0.9100 0.8800 0.8800 29,600 -0.02(-2.22%)
Sep 09, 2020 0.8900 0.9200 0.8900 0.9000 25,400 -0.02(-2.17%)
Sep 08, 2020 0.8500 0.9200 0.8400 0.9200 57,245 +0.04(+4.55%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8700 30,451 -0.02(-2.25%)
Sep 02, 2020 0.9000 0.9100 0.8900 0.8900 39,110 -0.04(-4.30%)
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.