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: 1:58 PM EDT, May 9, 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 31, 2023 0.1700 0 +0.01(+3.03%)
May 25, 2023 0.1650 0 -0.01(-5.71%)
May 24, 2023 0.1600 0.1750 0.1600 0.1750 16,406 +0.01(+9.37%)
May 23, 2023 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
May 18, 2023 0.1550 0 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1500 0.1550 37,052 +0.01(+3.33%)
May 16, 2023 0.1500 0.1500 0.1500 0.1500 505 +0.01(+7.14%)
May 15, 2023 0.1550 0.1550 0.1400 0.1400 5,989 +0.00(+0.00%)
May 12, 2023 0.1400 0.1400 0.1400 0.1400 9,380 -0.00(-3.45%)
May 11, 2023 0.1500 0.1500 0.1450 0.1450 32,599 -0.02(-9.38%)
May 10, 2023 0.1600 0.1600 0.1600 0.1600 5,683 +0.00(+0.00%)
May 09, 2023 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-3.03%)
May 05, 2023 0.1650 0 -0.02(-10.81%)
May 04, 2023 0.1750 0.1850 0.1700 0.1850 48,100 +0.02(+15.62%)
May 03, 2023 0.1650 0.1650 0.1600 0.1600 23,500 -0.01(-3.03%)
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%)
Feb 01, 2023 0.3100 1 +0.00(+0.00%)
Jan 31, 2023 0.3150 0.3150 0.3100 0.3100 11,300 -0.01(-3.13%)
Jan 30, 2023 0.3400 0.3400 0.3100 0.3200 2,100 +0.02(+4.92%)
Jan 27, 2023 0.3150 0.3200 0.3050 0.3050 19,385 -0.01(-3.17%)
Jan 26, 2023 0.3300 0.3350 0.3150 0.3150 18,151 +0.00(+0.00%)
Jan 24, 2023 0.3150 0 -0.01(-1.56%)
Jan 23, 2023 0.3200 0.3200 0.3150 0.3200 8,542 +0.01(+1.59%)
Jan 20, 2023 0.3200 0.3200 0.3150 0.3150 15,345 -0.01(-1.56%)
Jan 18, 2023 0.3200 0 -0.02(-4.48%)
Jan 12, 2023 0.3350 61 +0.01(+3.08%)
Jan 11, 2023 0.3350 0.3350 0.3250 0.3250 1,050 -0.01(-2.99%)
Jan 09, 2023 0.3350 201 -0.02(-5.63%)
Jan 06, 2023 0.3900 0.3900 0.3550 0.3550 16,314 -0.01(-2.74%)
Jan 05, 2023 0.3600 0.3650 0.3600 0.3650 18,210 +0.02(+5.80%)
Jan 04, 2023 0.3450 0.3450 0.3450 0.3450 2,781 +0.00(+0.00%)
Jan 03, 2023 0.3500 0.3550 0.3450 0.3450 52,990 +0.01(+4.55%)
Dec 30, 2022 0.3300 0 +0.01(+3.13%)
Dec 29, 2022 0.3200 0.3200 0.3200 0.3200 100,097 +0.00(+0.00%)
Dec 28, 2022 0.3350 0.3400 0.3200 0.3200 146,472 -0.02(-5.88%)
Dec 21, 2022 0.3400 0 +0.00(+0.00%)
Dec 20, 2022 0.3350 0.3400 0.3350 0.3400 26,613 +0.01(+1.49%)
Dec 19, 2022 0.3300 0.3350 0.3300 0.3350 88,897 +0.01(+1.52%)
Dec 16, 2022 0.3300 0.3300 0.3300 0.3300 22,080 +0.00(+0.00%)
Dec 15, 2022 0.3300 0.3300 0.3300 0.3300 13,807 -0.01(-1.49%)
Dec 14, 2022 0.3350 0.3350 0.3350 0.3350 500 +0.01(+3.08%)
Dec 13, 2022 0.3300 0.3300 0.3250 0.3250 400,208 -0.02(-5.80%)
Dec 12, 2022 0.3450 0.3450 0.3450 0.3450 3,740 +0.01(+2.99%)
Dec 09, 2022 0.3350 0.3350 0.3350 0.3350 7,470 +0.00(+0.00%)
Dec 08, 2022 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Dec 07, 2022 0.3350 0.3350 0.3350 0.3350 12,684 +0.01(+3.08%)
Dec 06, 2022 0.3200 0.3250 0.3100 0.3250 19,191 +0.01(+1.56%)
Dec 05, 2022 0.3200 0.3200 0.3200 0.3200 3,348 +0.00(+0.00%)
Dec 02, 2022 0.3200 0.3200 0.3200 0.3200 9,501 -0.02(-5.88%)
Dec 01, 2022 0.3250 0.3400 0.3250 0.3400 31,285 +0.02(+6.25%)
Nov 30, 2022 0.3250 0.3250 0.3200 0.3200 5,070 -0.01(-1.54%)
Nov 29, 2022 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Nov 28, 2022 0.3250 0.3250 0.3250 0.3250 8,080 +0.01(+1.56%)
Nov 25, 2022 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-4.48%)
Nov 23, 2022 0.3350 0 +0.04(+11.67%)
Nov 22, 2022 0.3000 0.3100 0.3000 0.3000 9,950 -0.02(-6.25%)
Nov 18, 2022 0.3200 801 -0.01(-3.03%)
Nov 16, 2022 0.3300 102 +0.00(+0.00%)
Nov 15, 2022 0.3400 0.3500 0.3300 0.3300 15,500 -0.01(-2.94%)
Nov 14, 2022 0.3600 0.3600 0.3400 0.3400 17,350 -0.01(-4.23%)
Nov 11, 2022 0.3400 0.3550 0.3400 0.3550 10,000 +0.01(+2.90%)
Nov 10, 2022 0.3350 0.3450 0.3350 0.3450 19,642 +0.03(+11.29%)
Nov 07, 2022 0.3100 700 +0.00(+0.00%)
Nov 04, 2022 0.3100 0.3150 0.3100 0.3100 2,500 +0.00(+0.00%)
Nov 02, 2022 0.3100 0 +0.00(+0.00%)
Oct 31, 2022 0.3100 36 +0.00(+0.00%)
Oct 28, 2022 0.2950 0.3150 0.2950 0.3100 12,900 +0.01(+1.64%)
Oct 27, 2022 0.3000 0.3100 0.3000 0.3050 6,901 -0.03(-7.58%)
Oct 26, 2022 0.3150 0.3300 0.3150 0.3300 5,512 +0.02(+4.76%)
Oct 25, 2022 0.3000 0.3150 0.3000 0.3150 6,100 +0.01(+1.61%)
Oct 24, 2022 0.3100 0.3100 0.3100 0.3100 11,414 -0.01(-1.59%)
Oct 21, 2022 0.3150 0.3150 0.3150 0.3150 1,000 +0.00(+0.00%)
Oct 20, 2022 0.3100 0.3150 0.3100 0.3150 48,000 +0.01(+3.28%)
Oct 19, 2022 0.3000 0.3050 0.3000 0.3050 2,557 -0.01(-3.17%)
Oct 17, 2022 0.3150 0 +0.01(+3.28%)
Oct 14, 2022 0.3050 0.3050 0.3050 0.3050 3,000 -0.02(-4.69%)
Oct 13, 2022 0.3200 0.3200 0.3200 0.3200 1,150 -0.01(-1.54%)
Oct 11, 2022 0.3250 0 -0.01(-2.99%)
Oct 06, 2022 0.3350 0 +0.01(+3.08%)
Oct 05, 2022 0.3200 0.3250 0.3200 0.3250 1,788 +0.01(+1.56%)
Oct 04, 2022 0.3200 0.3200 0.3150 0.3200 6,600 +0.01(+3.23%)
Oct 03, 2022 0.3000 0.3100 0.2900 0.3100 88,880 +0.02(+6.90%)
Sep 28, 2022 0.2900 15 +0.02(+7.41%)
Sep 27, 2022 0.2800 0.2800 0.2700 0.2700 13,900 -0.01(-3.57%)
Sep 26, 2022 0.2950 0.2950 0.2800 0.2800 3,554 -0.01(-5.08%)
Sep 22, 2022 0.2950 210 +0.00(+0.00%)
Sep 21, 2022 0.2900 0.2950 0.2900 0.2950 6,000 +0.01(+5.36%)
Sep 20, 2022 0.2800 0.2800 0.2750 0.2800 9,000 +0.01(+1.82%)
Sep 19, 2022 0.2750 0.2750 0.2750 0.2750 1,500 -0.01(-3.51%)
Sep 16, 2022 0.2850 0.2850 0.2800 0.2850 2,800 -0.01(-1.72%)
Sep 15, 2022 0.3000 0.3000 0.2900 0.2900 7,082 -0.01(-3.33%)
Sep 14, 2022 0.3000 0.3000 0.3000 0.3000 20,050 +0.00(+0.00%)
Sep 12, 2022 0.3000 0 -0.01(-1.64%)
Sep 06, 2022 0.3050 0 +0.01(+1.67%)
Sep 02, 2022 0.3000 0 -0.02(-6.25%)
Sep 01, 2022 0.2800 0.3200 0.2800 0.3200 2,201 +0.03(+8.47%)
Aug 31, 2022 0.3200 0.3200 0.2950 0.2950 5,175 -0.02(-4.84%)
Aug 25, 2022 0.3100 0 +0.01(+3.33%)
Aug 24, 2022 0.3000 0.3000 0.3000 0.3000 7,974 +0.00(+0.00%)
Aug 23, 2022 0.3000 0.3000 0.3000 0.3000 500 +0.01(+1.69%)
Aug 22, 2022 0.2900 0.2950 0.2700 0.2950 29,200 +0.01(+1.72%)
Aug 19, 2022 0.2800 0.2900 0.2800 0.2900 24,028 -0.02(-4.92%)
Aug 18, 2022 0.3000 0.3050 0.2850 0.3050 36,000 -0.01(-1.61%)
Aug 16, 2022 0.3100 0 +0.00(+0.00%)
Aug 15, 2022 0.3200 0.3200 0.2950 0.3100 3,660 +0.03(+10.71%)
Aug 12, 2022 0.2800 0.2800 0.2800 0.2800 4,450 -0.02(-6.67%)
Aug 11, 2022 0.3000 0.3000 0.2800 0.3000 10,513 +0.00(+0.00%)
Aug 10, 2022 0.2800 0.3000 0.2800 0.3000 27,500 -0.01(-1.64%)
Aug 08, 2022 0.3050 95 -0.01(-3.17%)
Aug 05, 2022 0.3200 0.3200 0.3150 0.3150 11,160 +0.01(+3.28%)
Aug 02, 2022 0.3050 0.3050 600 +0.02(+7.02%)
Jul 28, 2022 0.2850 0 +0.01(+3.64%)
Jul 26, 2022 0.2750 0 -0.01(-5.17%)
Jul 22, 2022 0.2900 0 -0.01(-3.33%)
Jul 20, 2022 0.3000 0 +0.01(+3.45%)
Jul 19, 2022 0.2850 0.2900 0.2850 0.2900 10,364 -0.01(-3.33%)
Jul 18, 2022 0.2700 0.3000 0.2700 0.3000 41,589 +0.02(+7.14%)
Jul 14, 2022 0.2800 0 -0.00(-1.75%)
Jul 13, 2022 0.2850 0.3250 0.2700 0.2850 122,600 -0.03(-8.06%)
Jul 12, 2022 0.3100 0.3100 0.3100 0.3100 610 -0.02(-4.62%)
Jul 08, 2022 0.3250 0 +0.01(+1.56%)
Jul 07, 2022 0.3000 0.3200 0.2900 0.3200 16,000 +0.02(+6.67%)
Jul 06, 2022 0.2900 0.3000 0.2900 0.3000 14,000 +0.03(+11.11%)
Jul 04, 2022 0.2700 120 -0.02(-6.90%)
Jun 30, 2022 0.2900 0 -0.01(-3.33%)
Jun 29, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 28, 2022 0.3000 0.3000 0.3000 0.3000 17,900 +0.00(+0.00%)
Jun 27, 2022 0.3150 0.3300 0.3000 0.3000 4,806 +0.01(+1.69%)
Jun 23, 2022 0.2950 0 -0.03(-7.81%)
Jun 22, 2022 0.3000 0.3200 0.3000 0.3200 16,572 +0.02(+6.67%)
Jun 21, 2022 0.3000 0.3000 0.3000 0.3000 9,500 -0.01(-1.64%)
Jun 17, 2022 0.3050 10 -0.02(-4.69%)
Jun 16, 2022 0.3150 0.3200 0.3000 0.3200 8,675 +0.04(+12.28%)
Jun 15, 2022 0.3200 0.3200 0.2850 0.2850 41,999 -0.04(-10.94%)
Jun 14, 2022 0.3300 0.3350 0.3200 0.3200 3,541 +0.00(+0.00%)
Jun 13, 2022 0.3300 0.3300 0.3100 0.3200 11,685 -0.01(-3.03%)
Jun 10, 2022 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-1.49%)
Jun 09, 2022 0.3400 0.3500 0.3350 0.3350 12,006 -0.01(-1.47%)
Jun 08, 2022 0.3200 0.3400 0.3200 0.3400 10,355 +0.02(+6.25%)
Jun 07, 2022 0.3200 0.3200 0.3200 0.3200 4,583 +0.00(+0.00%)
Jun 03, 2022 0.3200 0.3200 502 +0.00(+0.00%)
Jun 02, 2022 0.3150 0.3200 0.3150 0.3200 8,000 +0.02(+4.92%)
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.