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

Almaden Minerals (TSX: AMM )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
May 29, 2020 0.6500 0.6800 0.6500 0.6600 28,440 +0.02(+3.13%)
May 28, 2020 0.6400 0.6500 0.6300 0.6400 48,249 +0.02(+3.23%)
May 27, 2020 0.6000 0.6200 0.5900 0.6200 32,650 +0.01(+1.64%)
May 26, 2020 0.6500 0.6500 0.6000 0.6100 34,655 -0.04(-6.15%)
May 25, 2020 0.6600 0.6600 0.6500 0.6500 24,800 +0.01(+1.56%)
May 22, 2020 0.6200 0.6400 0.6200 0.6400 25,000 +0.02(+3.23%)
May 21, 2020 0.6200 0.6200 0.5900 0.6200 22,130 -0.03(-4.62%)
May 20, 2020 0.6500 0.6500 0.6000 0.6500 22,734 -0.01(-1.52%)
May 19, 2020 0.6100 0.6600 0.6000 0.6600 123,835 +0.04(+6.45%)
May 15, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
May 14, 2020 0.5600 0.5600 0.5400 0.5600 28,550 +0.00(+0.00%)
May 13, 2020 0.5800 0.5800 0.5600 0.5600 15,915 -0.04(-6.67%)
May 12, 2020 0.5800 0.6000 0.5800 0.6000 31,500 +0.02(+3.45%)
May 11, 2020 0.5900 0.6000 0.5800 0.5800 11,000 +0.01(+1.75%)
May 08, 2020 0.5600 0.6100 0.5600 0.5700 100,298 +0.00(+0.00%)
May 07, 2020 0.5600 0.6100 0.5600 0.5700 46,634 +0.01(+1.79%)
May 06, 2020 0.6000 0.6100 0.5600 0.5600 27,710 -0.04(-6.67%)
May 05, 2020 0.6000 0.6100 0.6000 0.6000 24,100 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.6000 0.6000 8,979 -0.01(-1.64%)
May 01, 2020 0.6100 0.6100 0.5600 0.6100 59,429 +0.01(+1.67%)
Apr 30, 2020 0.6500 0.6500 0.6000 0.6000 8,200 -0.02(-3.23%)
Apr 29, 2020 0.6700 0.6800 0.6200 0.6200 65,600 -0.04(-6.06%)
Apr 28, 2020 0.6000 0.6600 0.5900 0.6600 72,666 +0.07(+11.86%)
Apr 27, 2020 0.5400 0.6000 0.5100 0.5900 72,600 +0.03(+5.36%)
Apr 24, 2020 0.5300 0.5600 0.5300 0.5600 17,000 +0.02(+3.70%)
Apr 23, 2020 0.5500 0.5800 0.5400 0.5400 25,213 +0.05(+10.20%)
Apr 22, 2020 0.4700 0.5000 0.4700 0.4900 14,000 +0.00(+0.00%)
Apr 21, 2020 0.5000 0.5000 0.4900 0.4900 12,403 -0.03(-5.77%)
Apr 20, 2020 0.5400 0.5500 0.5200 0.5200 28,000 +0.01(+1.96%)
Apr 17, 2020 0.5300 0.5300 0.5100 0.5100 9,500 +0.00(+0.00%)
Apr 16, 2020 0.5000 0.5400 0.5000 0.5100 66,100 +0.01(+2.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 53,581 -0.01(-1.96%)
Apr 14, 2020 0.5700 0.5800 0.5000 0.5100 74,522 -0.03(-5.56%)
Apr 13, 2020 0.4500 0.5500 0.4500 0.5400 70,871 +0.09(+20.00%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 08, 2020 0.3900 0.4100 0.3900 0.3900 61,554 -0.01(-2.50%)
Apr 07, 2020 0.4200 0.4200 0.4000 0.4000 26,401 +0.01(+2.56%)
Apr 06, 2020 0.4100 0.4100 0.3900 0.3900 34,900 -0.02(-4.88%)
Apr 03, 2020 0.4200 0.4200 0.3800 0.4100 22,213 -0.01(-2.38%)
Apr 02, 2020 0.4100 0.4200 0.4000 0.4200 25,100 +0.01(+2.44%)
Apr 01, 2020 0.3900 0.4100 0.3900 0.4100 13,000 +0.02(+5.13%)
Mar 31, 2020 0.3900 0.4000 0.3900 0.3900 22,000 +0.01(+2.63%)
Mar 30, 2020 0.4400 0.4500 0.3800 0.3800 80,877 -0.04(-9.52%)
Mar 27, 2020 0.4200 0.4600 0.4100 0.4200 26,963 +0.02(+5.00%)
Mar 26, 2020 0.4700 0.4700 0.4000 0.4000 51,675 -0.06(-13.04%)
Mar 25, 2020 0.4600 0.4700 0.4500 0.4600 54,500 +0.03(+6.98%)
Mar 24, 2020 0.3700 0.4300 0.3600 0.4300 98,507 +0.08(+22.86%)
Mar 23, 2020 0.3600 0.3600 0.3100 0.3500 54,503 -0.01(-2.78%)
Mar 20, 2020 0.4000 0.4000 0.3600 0.3600 12,900 -0.03(-7.69%)
Mar 19, 2020 0.3500 0.3900 0.3300 0.3900 35,100 -0.03(-7.14%)
Mar 18, 2020 0.4400 0.4600 0.4000 0.4200 54,810 +0.02(+5.00%)
Mar 17, 2020 0.3800 0.4000 0.3700 0.4000 28,800 +0.03(+8.11%)
Mar 16, 2020 0.4000 0.4000 0.3500 0.3700 139,207 -0.01(-2.63%)
Mar 13, 2020 0.3700 0.4100 0.3700 0.3800 200,900 -0.02(-5.00%)
Mar 12, 2020 0.3300 0.4100 0.3200 0.4000 66,209 -0.01(-2.44%)
Mar 11, 2020 0.4200 0.4300 0.4100 0.4100 34,605 +0.00(+0.00%)
Mar 10, 2020 0.4800 0.4800 0.4000 0.4100 34,295 -0.07(-14.58%)
Mar 09, 2020 0.5000 0.5000 0.4700 0.4800 8,000 -0.02(-4.00%)
Mar 06, 2020 0.5100 0.5400 0.4900 0.5000 45,100 -0.01(-1.96%)
Mar 05, 2020 0.5500 0.5500 0.5000 0.5100 45,500 -0.03(-5.56%)
Mar 04, 2020 0.6100 0.6100 0.5300 0.5400 56,298 +0.02(+3.85%)
Mar 03, 2020 0.5500 0.5500 0.5100 0.5200 23,507 +0.01(+1.96%)
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.