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 (%)
Jun 28, 2019 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jun 27, 2019 0.8200 0.8200 0.7600 0.7600 57,455 -0.07(-8.43%)
Jun 26, 2019 0.8500 0.8500 0.8300 0.8300 34,900 -0.01(-1.19%)
Jun 25, 2019 0.8700 0.8900 0.8300 0.8400 62,073 -0.03(-3.45%)
Jun 24, 2019 0.8300 0.8800 0.8300 0.8700 60,233 +0.04(+4.82%)
Jun 21, 2019 0.8100 0.8300 0.7900 0.8300 35,866 +0.04(+5.06%)
Jun 20, 2019 0.7400 0.8000 0.7400 0.7900 95,300 +0.06(+8.22%)
Jun 19, 2019 0.7300 0.7300 0.7300 0.7300 6,707 +0.01(+1.39%)
Jun 18, 2019 0.7200 0.7300 0.7100 0.7200 7,200 -0.01(-1.37%)
Jun 17, 2019 0.7000 0.7300 0.7000 0.7300 18,900 +0.03(+4.29%)
Jun 14, 2019 0.6800 0.7200 0.6600 0.7000 70,344 +0.03(+4.48%)
Jun 13, 2019 0.6400 0.6700 0.6400 0.6700 12,700 +0.04(+6.35%)
Jun 12, 2019 0.6200 0.6400 0.6200 0.6300 20,500 +0.00(+0.00%)
Jun 11, 2019 0.6600 0.6600 0.6300 0.6300 10,000 -0.04(-5.97%)
Jun 10, 2019 0.6700 0.6700 0.6400 0.6700 28,900 +0.02(+3.08%)
Jun 07, 2019 0.6200 0.6500 0.6100 0.6500 63,000 +0.03(+4.84%)
Jun 06, 2019 0.6100 0.6200 0.5700 0.6200 110,800 -0.02(-3.13%)
Jun 05, 2019 0.6300 0.6500 0.6200 0.6400 65,502 -0.02(-3.03%)
Jun 04, 2019 0.6500 0.6700 0.6500 0.6600 19,200 +0.01(+1.54%)
Jun 03, 2019 0.6500 0.6600 0.6000 0.6500 50,769 +0.03(+4.84%)
May 31, 2019 0.5900 0.6400 0.5900 0.6200 22,300 +0.03(+5.08%)
May 30, 2019 0.6000 0.6000 0.5900 0.5900 5,000 -0.01(-1.67%)
May 29, 2019 0.6000 0.6000 0.6000 0.6000 1,300 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5900 0.5900 8,100 -0.01(-1.67%)
May 27, 2019 0.6500 0.6500 0.6000 0.6000 22,349 +0.00(+0.00%)
May 24, 2019 0.6100 0.6100 0.6000 0.6000 13,600 -0.01(-1.64%)
May 23, 2019 0.6200 0.6300 0.6000 0.6100 40,005 +0.00(+0.00%)
May 22, 2019 0.6100 0.6100 0.6000 0.6100 13,000 +0.01(+1.67%)
May 21, 2019 0.6100 0.6100 0.6000 0.6000 30,500 -0.04(-6.25%)
May 17, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 16, 2019 0.6400 0.6400 0.6300 0.6300 10,599 -0.03(-4.55%)
May 15, 2019 0.6200 0.6800 0.6200 0.6600 12,320 +0.04(+6.45%)
May 14, 2019 0.6100 0.6200 0.6000 0.6200 26,400 +0.00(+0.00%)
May 13, 2019 0.6300 0.6300 0.6200 0.6200 9,200 +0.00(+0.00%)
May 10, 2019 0.6400 0.6400 0.6200 0.6200 6,000 -0.01(-1.59%)
May 09, 2019 0.6500 0.6500 0.6200 0.6300 40,528 -0.02(-3.08%)
May 08, 2019 0.6700 0.6700 0.6500 0.6500 48,620 -0.03(-4.41%)
May 07, 2019 0.6800 0.6800 0.6800 0.6800 1,564 +0.01(+1.49%)
May 06, 2019 0.6800 0.6800 0.6700 0.6700 13,100 -0.02(-2.90%)
May 03, 2019 0.6700 0.6900 0.6600 0.6900 18,730 +0.00(+0.00%)
May 02, 2019 0.6700 0.6900 0.6600 0.6900 12,960 +0.02(+2.99%)
May 01, 2019 0.6900 0.6900 0.6700 0.6700 11,649 -0.02(-2.90%)
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%)
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.