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: 12:42 PM EDT, May 2, 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 28, 2023 0.1650 10 -0.01(-2.94%)
Apr 27, 2023 0.1700 0.1700 0.1700 0.1700 5,800 +0.00(+0.00%)
Apr 26, 2023 0.1750 0.1750 0.1650 0.1700 14,462 -0.00(-2.86%)
Apr 25, 2023 0.2000 0.2000 0.1750 0.1750 27,500 +0.00(+0.00%)
Apr 24, 2023 0.2050 0.2050 0.1650 0.1750 78,987 -0.05(-20.45%)
Apr 21, 2023 0.2100 0.2200 0.2100 0.2200 1,504 +0.01(+4.76%)
Apr 20, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Apr 19, 2023 0.2400 0.2400 0.2100 0.2100 103,250 -0.01(-4.55%)
Apr 18, 2023 0.2250 0.2250 0.2200 0.2200 25,664 -0.01(-4.35%)
Apr 17, 2023 0.2300 0.2300 0.2300 0.2300 4,010 +0.00(+0.00%)
Apr 14, 2023 0.2400 0.2550 0.2300 0.2300 44,022 -0.01(-4.17%)
Apr 13, 2023 0.2500 0.2500 0.2400 0.2400 43,100 -0.02(-5.88%)
Apr 12, 2023 0.2550 0.2550 0.2550 0.2550 20,000 +0.00(+0.00%)
Apr 11, 2023 0.2550 0.2550 0.2500 0.2550 36,905 -0.01(-1.92%)
Apr 10, 2023 0.2600 0.2600 0.2600 0.2600 4,100 +0.00(+0.00%)
Apr 06, 2023 0.2600 0 -0.02(-7.14%)
Apr 05, 2023 0.2600 0.2800 0.2600 0.2800 1,500 +0.03(+9.80%)
Apr 04, 2023 0.2500 0.2700 0.2500 0.2550 13,000 -0.01(-1.92%)
Apr 03, 2023 0.2500 0.2600 0.2500 0.2600 10,000 +0.00(+0.00%)
Mar 31, 2023 0.2550 0.2800 0.2550 0.2600 7,800 +0.01(+1.96%)
Mar 29, 2023 0.2550 70 +0.01(+2.00%)
Mar 28, 2023 0.2500 0.2500 0.2500 0.2500 750 -0.03(-9.09%)
Mar 27, 2023 0.2750 0.2750 0.2750 0.2750 3,400 +0.01(+3.77%)
Mar 24, 2023 0.2800 0.2800 0.2650 0.2650 1,500 +0.02(+6.00%)
Mar 23, 2023 0.2500 0.2500 0.2500 0.2500 3,514 -0.01(-1.96%)
Mar 22, 2023 0.2600 0.2750 0.2550 0.2550 5,500 -0.02(-5.56%)
Mar 21, 2023 0.2700 0.2700 0.2700 0.2700 500 -0.01(-1.82%)
Mar 20, 2023 0.2850 0.2850 0.2750 0.2750 6,500 +0.01(+1.85%)
Mar 17, 2023 0.2750 0.2850 0.2700 0.2700 12,500 +0.00(+0.00%)
Mar 16, 2023 0.2700 0.2700 0.2700 0.2700 1,900 +0.02(+8.00%)
Mar 15, 2023 0.2550 0.2550 0.2500 0.2500 9,710 -0.02(-5.66%)
Mar 13, 2023 0.2650 75 +0.01(+1.92%)
Mar 10, 2023 0.2450 0.2700 0.2450 0.2600 36,555 +0.00(+0.00%)
Mar 08, 2023 0.2600 1 +0.00(+0.00%)
Mar 07, 2023 0.2700 0.2700 0.2600 0.2600 9,708 -0.01(-3.70%)
Mar 03, 2023 0.2700 0 -0.01(-5.26%)
Mar 02, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Mar 01, 2023 0.2900 0.2900 0.2850 0.2850 10,000 +0.01(+3.64%)
Feb 28, 2023 0.2850 0.2900 0.2750 0.2750 4,842 -0.01(-1.79%)
Feb 27, 2023 0.2800 0.2800 0.2800 0.2800 7,019 -0.01(-3.45%)
Feb 24, 2023 0.2800 0.2900 0.2800 0.2900 4,336 -0.01(-1.69%)
Feb 23, 2023 0.2850 0.2950 0.2850 0.2950 213,727 +0.01(+3.51%)
Feb 22, 2023 0.2850 0.2850 0.2850 0.2850 19,000 -0.01(-3.39%)
Feb 21, 2023 0.3200 0.3200 0.2800 0.2950 33,050 -0.01(-1.67%)
Feb 17, 2023 0.3000 0 +0.00(+0.00%)
Feb 16, 2023 0.3000 0.3000 0.3000 0.3000 27,000 +0.00(+0.84%)
Feb 13, 2023 0.2975 0 +0.01(+2.59%)
Feb 08, 2023 0.2900 0 -0.01(-1.69%)
Feb 06, 2023 0.2950 0 -0.01(-3.28%)
Feb 03, 2023 0.3050 0.3050 0.3050 0.3050 3,241 -0.01(-1.61%)
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.