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

Almaden Minerals (TSX: AMM )

0.1700 +0.0150 (+9.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jun 29, 2021 0.6200 0.6200 0.6000 0.6000 13,601 -0.01(-1.64%)
Jun 28, 2021 0.6500 0.6500 0.6100 0.6100 9,275 -0.01(-1.61%)
Jun 25, 2021 0.6200 0.6200 0.6200 0.6200 8,405 +0.00(+0.00%)
Jun 24, 2021 0.6300 0.6300 0.6200 0.6200 7,706 +0.00(+0.00%)
Jun 23, 2021 0.6000 0.6200 0.6000 0.6200 13,006 +0.01(+1.64%)
Jun 22, 2021 0.5900 0.6100 0.5900 0.6100 21,553 +0.02(+3.39%)
Jun 21, 2021 0.6100 0.6100 0.5900 0.5900 31,369 -0.02(-3.28%)
Jun 18, 2021 0.6200 0.6200 0.6100 0.6100 18,371 -0.02(-3.17%)
Jun 17, 2021 0.6400 0.6400 0.6100 0.6300 20,730 -0.01(-1.56%)
Jun 16, 2021 0.6300 0.6400 0.6300 0.6400 46,970 +0.00(+0.00%)
Jun 15, 2021 0.6400 0.6400 0.6400 0.6400 6,500 -0.01(-1.54%)
Jun 14, 2021 0.6600 0.6600 0.6500 0.6500 5,279 +0.00(+0.00%)
Jun 11, 2021 0.6800 0.6800 0.6500 0.6500 8,750 -0.02(-2.99%)
Jun 10, 2021 0.6500 0.6700 0.6500 0.6700 12,600 +0.01(+1.52%)
Jun 09, 2021 0.6400 0.6600 0.6400 0.6600 10,040 +0.02(+3.13%)
Jun 08, 2021 0.6400 0.6400 0.6400 0.6400 1,600 +0.00(+0.00%)
Jun 07, 2021 0.6500 0.6500 0.6400 0.6400 13,008 +0.00(+0.00%)
Jun 04, 2021 0.6600 0.6600 0.6400 0.6400 4,650 +0.00(+0.00%)
Jun 03, 2021 0.6500 0.6500 0.6400 0.6400 6,350 -0.01(-1.54%)
Jun 02, 2021 0.6500 0.6600 0.6500 0.6500 10,687 +0.00(+0.00%)
Jun 01, 2021 0.6500 0.6800 0.6500 0.6500 15,495 +0.00(+0.00%)
May 31, 2021 0.6500 0.6500 0.6500 0.6500 3,350 +0.00(+0.00%)
May 28, 2021 0.6700 0.6800 0.6500 0.6500 28,507 -0.01(-1.52%)
May 27, 2021 0.6600 0.6700 0.6600 0.6600 12,005 +0.03(+4.76%)
May 26, 2021 0.6500 0.6600 0.6300 0.6300 34,790 -0.03(-4.55%)
May 25, 2021 0.6500 0.6600 0.6500 0.6600 4,552 +0.01(+1.54%)
May 21, 2021 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 20, 2021 0.6700 0.6800 0.6700 0.6800 10,332 +0.01(+1.49%)
May 19, 2021 0.6600 0.6700 0.6600 0.6700 8,900 +0.01(+1.52%)
May 18, 2021 0.6700 0.6800 0.6600 0.6600 22,625 -0.01(-1.49%)
May 17, 2021 0.6300 0.6700 0.6200 0.6700 62,028 +0.05(+8.06%)
May 14, 2021 0.6000 0.6200 0.6000 0.6200 23,332 +0.00(+0.00%)
May 13, 2021 0.6200 0.6200 0.6000 0.6200 30,631 -0.01(-1.59%)
May 12, 2021 0.6200 0.6300 0.6200 0.6300 5,300 +0.01(+1.61%)
May 11, 2021 0.6300 0.6300 0.6200 0.6200 21,546 -0.03(-4.62%)
May 10, 2021 0.6800 0.6800 0.6500 0.6500 50,164 -0.02(-2.99%)
May 07, 2021 0.6700 0.6800 0.6700 0.6700 8,620 +0.00(+0.00%)
May 06, 2021 0.6900 0.6900 0.6700 0.6700 19,312 +0.01(+1.52%)
May 05, 2021 0.6800 0.6900 0.6600 0.6600 10,450 -0.02(-2.94%)
May 04, 2021 0.6800 0.6800 0.6600 0.6800 22,651 -0.03(-4.23%)
May 03, 2021 0.7400 0.7400 0.6900 0.7100 24,326 -0.02(-2.74%)
Apr 30, 2021 0.7100 0.7300 0.7100 0.7300 12,618 +0.03(+4.29%)
Apr 29, 2021 0.6900 0.7000 0.6800 0.7000 11,081 +0.00(+0.00%)
Apr 28, 2021 0.7100 0.7100 0.7000 0.7000 19,845 +0.01(+1.45%)
Apr 27, 2021 0.7100 0.7100 0.6900 0.6900 10,200 -0.03(-4.17%)
Apr 26, 2021 0.7300 0.7300 0.7000 0.7200 17,043 +0.03(+4.35%)
Apr 23, 2021 0.7300 0.7400 0.6900 0.6900 49,759 +0.00(+0.00%)
Apr 22, 2021 0.6300 0.7400 0.6300 0.6900 148,747 +0.08(+13.11%)
Apr 21, 2021 0.6100 0.6100 0.6000 0.6100 14,445 +0.01(+1.67%)
Apr 20, 2021 0.6100 0.6200 0.5800 0.6000 43,410 +0.00(+0.00%)
Apr 19, 2021 0.6400 0.6400 0.6000 0.6000 73,125 -0.04(-6.25%)
Apr 16, 2021 0.6800 0.6800 0.6100 0.6400 50,360 -0.01(-1.54%)
Apr 15, 2021 0.6400 0.6500 0.6300 0.6500 69,992 +0.02(+3.17%)
Apr 14, 2021 0.6400 0.6400 0.6200 0.6300 18,459 +0.00(+0.00%)
Apr 13, 2021 0.6400 0.6500 0.6300 0.6300 33,072 +0.00(+0.00%)
Apr 12, 2021 0.6900 0.6900 0.6200 0.6300 61,958 -0.06(-8.70%)
Apr 09, 2021 0.7000 0.7000 0.6700 0.6900 26,833 +0.01(+1.47%)
Apr 08, 2021 0.6900 0.6900 0.6700 0.6800 5,861 -0.01(-1.45%)
Apr 07, 2021 0.6900 0.6900 0.6900 0.6900 1,662 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7000 0.6800 0.6900 10,633 +0.02(+2.99%)
Apr 05, 2021 0.7100 0.7100 0.6700 0.6700 13,808 -0.02(-2.90%)
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.