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: 3:59 PM EDT, May 3, 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 (%)
Oct 30, 2020 1.330 1.350 1.260 1.260 239,550 -0.03(-2.33%)
Oct 29, 2020 1.200 1.320 1.200 1.290 129,850 +0.10(+8.40%)
Oct 28, 2020 1.270 1.270 1.150 1.190 78,583 -0.09(-7.03%)
Oct 27, 2020 1.150 1.290 1.150 1.280 88,339 +0.12(+10.34%)
Oct 26, 2020 1.160 1.240 1.130 1.160 97,642 -0.05(-4.13%)
Oct 23, 2020 1.260 1.260 1.170 1.210 25,550 -0.02(-1.63%)
Oct 22, 2020 1.200 1.240 1.160 1.230 55,108 +0.03(+2.50%)
Oct 21, 2020 1.240 1.260 1.170 1.200 45,100 -0.01(-0.83%)
Oct 20, 2020 1.120 1.230 1.120 1.210 19,400 +0.07(+6.14%)
Oct 19, 2020 1.210 1.280 1.100 1.140 62,250 -0.12(-9.52%)
Oct 16, 2020 1.330 1.340 1.260 1.260 110,804 -0.05(-3.82%)
Oct 15, 2020 1.310 1.340 1.260 1.310 99,650 -0.03(-2.24%)
Oct 14, 2020 1.120 1.350 1.120 1.340 185,596 +0.22(+19.64%)
Oct 13, 2020 1.120 1.120 1.030 1.120 71,753 +0.02(+1.82%)
Oct 09, 2020 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 08, 2020 1.070 1.070 1.000 1.030 66,997 -0.02(-1.90%)
Oct 07, 2020 1.040 1.060 1.040 1.050 26,425 +0.01(+0.96%)
Oct 06, 2020 1.060 1.070 1.030 1.040 29,027 -0.02(-1.89%)
Oct 05, 2020 1.080 1.080 1.050 1.060 33,505 +0.01(+0.95%)
Oct 02, 2020 1.050 1.080 1.030 1.050 31,410 +0.00(+0.00%)
Oct 01, 2020 1.090 1.100 1.030 1.050 67,064 -0.09(-7.89%)
Sep 30, 2020 1.120 1.140 1.100 1.140 20,800 +0.02(+1.79%)
Sep 29, 2020 1.200 1.200 1.110 1.120 40,320 -0.03(-2.61%)
Sep 28, 2020 1.160 1.180 1.140 1.150 51,978 -0.01(-0.86%)
Sep 25, 2020 1.090 1.160 1.090 1.160 103,722 +0.05(+4.50%)
Sep 24, 2020 1.120 1.170 1.100 1.110 152,989 -0.01(-0.89%)
Sep 23, 2020 1.130 1.220 1.100 1.120 94,989 -0.08(-6.67%)
Sep 22, 2020 1.210 1.240 1.170 1.200 83,585 +0.00(+0.00%)
Sep 21, 2020 1.190 1.210 1.110 1.200 133,142 -0.04(-3.23%)
Sep 18, 2020 1.330 1.390 1.220 1.240 114,276 -0.10(-7.46%)
Sep 17, 2020 1.350 1.430 1.300 1.340 128,941 -0.03(-2.19%)
Sep 16, 2020 1.170 1.370 1.070 1.370 831,382 +0.20(+17.09%)
Sep 15, 2020 1.180 1.230 1.150 1.170 275,680 +0.03(+2.63%)
Sep 14, 2020 1.030 1.160 1.020 1.140 390,614 +0.13(+12.87%)
Sep 11, 2020 0.9000 1.010 0.8900 1.010 176,165 +0.13(+14.77%)
Sep 10, 2020 0.9100 0.9100 0.8800 0.8800 29,600 -0.02(-2.22%)
Sep 09, 2020 0.8900 0.9200 0.8900 0.9000 25,400 -0.02(-2.17%)
Sep 08, 2020 0.8500 0.9200 0.8400 0.9200 57,245 +0.04(+4.55%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8700 30,451 -0.02(-2.25%)
Sep 02, 2020 0.9000 0.9100 0.8900 0.8900 39,110 -0.04(-4.30%)
Sep 01, 2020 0.9100 0.9600 0.9100 0.9300 42,491 +0.02(+2.20%)
Aug 31, 2020 0.9200 0.9200 0.9100 0.9100 127,641 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9200 0.8600 0.9100 119,515 +0.05(+5.81%)
Aug 27, 2020 0.8800 0.8900 0.8500 0.8600 44,735 -0.03(-3.37%)
Aug 26, 2020 0.8700 0.8900 0.8200 0.8900 43,570 +0.08(+9.88%)
Aug 25, 2020 0.8600 0.8900 0.8000 0.8100 103,819 -0.06(-6.90%)
Aug 24, 2020 0.9500 0.9500 0.8500 0.8700 71,734 -0.05(-5.43%)
Aug 21, 2020 0.9500 0.9500 0.9000 0.9200 160,300 -0.02(-2.13%)
Aug 20, 2020 0.9400 0.9600 0.9300 0.9400 62,479 -0.01(-1.05%)
Aug 19, 2020 1.070 1.070 0.9500 0.9500 240,870 -0.09(-8.65%)
Aug 18, 2020 1.060 1.070 1.000 1.040 89,359 +0.03(+2.97%)
Aug 17, 2020 0.9900 1.020 0.9600 1.010 504,189 +0.03(+3.06%)
Aug 14, 2020 0.9700 0.9800 0.9400 0.9800 91,000 +0.02(+2.08%)
Aug 13, 2020 0.9400 0.9700 0.9400 0.9600 32,451 +0.07(+7.87%)
Aug 12, 2020 0.9200 0.9200 0.8900 0.8900 49,564 +0.00(+0.00%)
Aug 11, 2020 0.9400 0.9400 0.8900 0.8900 119,358 -0.08(-8.25%)
Aug 10, 2020 1.000 1.000 0.9600 0.9700 58,228 +0.02(+2.11%)
Aug 07, 2020 1.010 1.010 0.9200 0.9500 369,258 -0.05(-5.00%)
Aug 06, 2020 1.010 1.030 0.9700 1.000 262,537 -0.01(-0.99%)
Aug 05, 2020 1.060 1.100 0.9800 1.010 275,184 -0.01(-0.98%)
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.