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: 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 (%)
Jul 30, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 29, 2021 0.5300 0.5600 0.5300 0.5600 4,785 +0.05(+9.80%)
Jul 28, 2021 0.5100 0.5100 0.5100 0.5100 3,150 +0.00(+0.00%)
Jul 27, 2021 0.5100 0.5100 0.5000 0.5100 47,700 -0.01(-1.92%)
Jul 26, 2021 0.5300 0.5300 0.5200 0.5200 4,727 -0.01(-1.89%)
Jul 23, 2021 0.5500 0.5500 0.5300 0.5300 8,000 -0.02(-3.64%)
Jul 22, 2021 0.5400 0.5500 0.5300 0.5500 2,263 +0.01(+1.85%)
Jul 21, 2021 0.5300 0.5400 0.5200 0.5400 13,639 +0.01(+1.89%)
Jul 20, 2021 0.5200 0.5400 0.5200 0.5300 15,248 -0.01(-1.85%)
Jul 19, 2021 0.5600 0.5600 0.5400 0.5400 8,367 -0.03(-5.26%)
Jul 16, 2021 0.5700 0.5800 0.5700 0.5700 16,450 +0.01(+1.79%)
Jul 15, 2021 0.5600 0.5600 0.5600 0.5600 11,923 +0.00(+0.00%)
Jul 14, 2021 0.5900 0.5900 0.5600 0.5600 15,360 -0.04(-6.67%)
Jul 13, 2021 0.6000 0.6000 0.6000 0.6000 4,223 +0.01(+1.69%)
Jul 12, 2021 0.5900 0.5900 0.5800 0.5900 17,684 +0.02(+3.51%)
Jul 08, 2021 0.5700 0.5700 0.5700 335 -0.01(-1.72%)
Jul 07, 2021 0.5900 0.6100 0.5800 0.5800 25,394 -0.01(-1.69%)
Jul 06, 2021 0.6400 0.6400 0.5900 0.5900 25,585 -0.06(-9.23%)
Jul 05, 2021 0.6300 0.6700 0.6300 0.6500 35,286 +0.05(+8.33%)
Jul 02, 2021 0.6300 0.6400 0.6000 0.6000 14,276 -0.03(-4.76%)
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%)
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.