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: 2:06 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.7000 0.7000 0.6900 0.6900 1,352 -0.02(-2.82%)
Apr 29, 2019 0.7400 0.7400 0.6800 0.7100 47,261 -0.04(-5.33%)
Apr 26, 2019 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 23, 2019 0.7000 0.7400 0.7000 0.7400 8,002 -0.01(-1.33%)
Apr 22, 2019 0.7200 0.7500 0.7200 0.7500 7,501 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Apr 17, 2019 0.7400 0.7600 0.7400 0.7600 1,600 +0.00(+0.00%)
Apr 16, 2019 0.7600 0.7700 0.7600 0.7600 8,500 +0.02(+2.70%)
Apr 15, 2019 0.7400 0.7600 0.7400 0.7400 5,000 -0.02(-2.63%)
Apr 12, 2019 0.7500 0.7600 0.7400 0.7600 44,151 +0.01(+1.33%)
Apr 11, 2019 0.7700 0.7700 0.7500 0.7500 19,700 -0.01(-1.32%)
Apr 10, 2019 0.7600 0.7700 0.7600 0.7600 42,500 +0.01(+1.33%)
Apr 09, 2019 0.7500 0.7600 0.7500 0.7500 31,000 +0.01(+1.35%)
Apr 08, 2019 0.7700 0.7700 0.7400 0.7400 149,500 -0.03(-3.90%)
Apr 05, 2019 0.7700 0.7700 0.7700 0.7700 19,833 +0.01(+1.32%)
Apr 04, 2019 0.7700 0.7700 0.7600 0.7600 90,000 -0.02(-2.56%)
Apr 03, 2019 0.7800 0.7800 0.7700 0.7800 12,500 +0.01(+1.30%)
Apr 02, 2019 0.7700 0.7700 0.7500 0.7700 49,600 +0.00(+0.00%)
Apr 01, 2019 0.7800 0.7900 0.7700 0.7700 8,000 -0.01(-1.28%)
Mar 29, 2019 0.7900 0.8000 0.7800 0.7800 62,850 -0.02(-2.50%)
Mar 28, 2019 0.8200 0.8400 0.7900 0.8000 52,766 -0.05(-5.88%)
Mar 27, 2019 0.8500 0.8600 0.8500 0.8500 53,000 +0.00(+0.00%)
Mar 26, 2019 0.8100 0.8500 0.8100 0.8500 137,950 +0.04(+4.94%)
Mar 25, 2019 0.8100 0.8100 0.8000 0.8100 106,500 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Mar 21, 2019 0.7900 0.8100 0.7900 0.8100 46,900 +0.00(+0.00%)
Mar 20, 2019 0.7800 0.8100 0.7800 0.8100 16,800 +0.01(+1.25%)
Mar 19, 2019 0.7600 0.8000 0.7600 0.8000 45,521 +0.03(+3.90%)
Mar 18, 2019 0.7800 0.7800 0.7600 0.7700 26,200 +0.00(+0.00%)
Mar 15, 2019 0.7900 0.7900 0.7700 0.7700 50,014 -0.03(-3.75%)
Mar 14, 2019 0.8200 0.8200 0.7900 0.8000 39,500 -0.02(-2.44%)
Mar 13, 2019 0.8000 0.8200 0.8000 0.8200 95,700 +0.02(+2.50%)
Mar 12, 2019 0.8000 0.8000 0.7700 0.8000 106,518 +0.00(+0.00%)
Mar 11, 2019 0.8400 0.8400 0.8000 0.8000 27,410 -0.05(-5.88%)
Mar 08, 2019 0.8400 0.8500 0.8300 0.8500 53,600 +0.02(+2.41%)
Mar 07, 2019 0.8100 0.8300 0.8100 0.8300 106,275 +0.00(+0.00%)
Mar 06, 2019 0.8500 0.8600 0.8300 0.8300 37,390 -0.01(-1.19%)
Mar 05, 2019 0.8500 0.8600 0.8400 0.8400 21,100 -0.02(-2.33%)
Mar 04, 2019 0.8500 0.8600 0.8400 0.8600 43,328 +0.02(+2.38%)
Mar 01, 2019 0.8400 0.8400 0.8400 0.8400 20,000 -0.01(-1.18%)
Feb 28, 2019 0.8500 0.8700 0.8300 0.8500 44,551 -0.02(-2.30%)
Feb 27, 2019 0.8600 0.8800 0.8500 0.8700 111,900 -0.03(-3.33%)
Feb 26, 2019 0.9000 0.9200 0.8800 0.9000 52,050 +0.01(+1.12%)
Feb 25, 2019 0.9100 0.9200 0.8900 0.8900 148,700 -0.03(-3.26%)
Feb 22, 2019 0.9500 0.9600 0.9200 0.9200 101,099 -0.03(-3.16%)
Feb 21, 2019 0.9600 0.9600 0.9400 0.9500 32,000 -0.01(-1.04%)
Feb 20, 2019 1.000 1.000 0.9600 0.9600 26,946 -0.05(-4.95%)
Feb 19, 2019 0.9400 1.010 0.9400 1.010 58,770 +0.07(+7.45%)
Feb 15, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 14, 2019 0.9300 0.9400 0.9000 0.9400 24,693 +0.00(+0.00%)
Feb 13, 2019 0.9800 0.9800 0.9400 0.9400 18,000 -0.04(-4.08%)
Feb 12, 2019 0.9600 0.9800 0.9600 0.9800 24,070 +0.02(+2.08%)
Feb 11, 2019 0.9400 0.9600 0.9400 0.9600 83,325 +0.02(+2.13%)
Feb 08, 2019 0.9400 0.9400 0.9300 0.9400 61,529 +0.00(+0.00%)
Feb 07, 2019 0.9500 0.9600 0.9400 0.9400 9,000 -0.04(-4.08%)
Feb 06, 2019 0.9400 0.9800 0.9400 0.9800 39,600 +0.03(+3.16%)
Feb 05, 2019 0.9700 1.000 0.9500 0.9500 23,210 -0.05(-5.00%)
Feb 04, 2019 1.000 1.010 1.000 1.000 8,150 +0.01(+1.01%)
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.