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 6, 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 (%)
Jan 29, 2016 0.8400 0.8400 0.8400 0.8400 5,725 +0.02(+2.44%)
Jan 28, 2016 0.8300 0.8600 0.8200 0.8200 24,200 -0.08(-8.89%)
Jan 27, 2016 0.8500 0.9000 0.8500 0.9000 11,120 +0.04(+4.65%)
Jan 26, 2016 0.8200 0.8600 0.8200 0.8600 36,275 +0.06(+7.50%)
Jan 25, 2016 0.7800 0.8000 0.7800 0.8000 5,049 +0.02(+2.56%)
Jan 22, 2016 0.7900 0.7900 0.7800 0.7800 4,000 -0.01(-1.27%)
Jan 21, 2016 0.7700 0.7900 0.7700 0.7900 5,551 +0.00(+0.00%)
Jan 20, 2016 0.7300 0.7900 0.7300 0.7900 20,397 +0.06(+8.22%)
Jan 19, 2016 0.8300 0.8300 0.7300 0.7300 64,215 -0.10(-12.05%)
Jan 18, 2016 0.8300 0.8300 0.8300 0.8300 3,000 +0.00(+0.00%)
Jan 15, 2016 0.8100 0.8300 0.8100 0.8300 20,900 +0.02(+2.47%)
Jan 14, 2016 0.8100 0.8100 0.8100 0.8100 2,800 +0.00(+0.00%)
Jan 13, 2016 0.8100 0.8200 0.8100 0.8100 15,820 -0.01(-1.22%)
Jan 12, 2016 0.8700 0.8700 0.8200 0.8200 15,800 -0.02(-2.38%)
Jan 11, 2016 0.8700 0.8700 0.8200 0.8400 30,300 -0.04(-4.55%)
Jan 08, 2016 0.9000 0.9000 0.8800 0.8800 3,480 -0.02(-2.22%)
Jan 07, 2016 0.9000 0.9000 0.9000 0.9000 6,000 +0.00(+0.00%)
Jan 06, 2016 0.9000 0.9000 0.9000 0.9000 6,950 +0.00(+0.00%)
Jan 05, 2016 0.9000 0.9000 0.9000 0.9000 5,560 -0.03(-3.23%)
Jan 04, 2016 0.9500 0.9500 0.9000 0.9300 12,715 -0.02(-2.11%)
Dec 31, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 30, 2015 1.100 1.100 0.9400 0.9500 39,681 +0.00(+0.00%)
Dec 29, 2015 0.9300 1.000 0.9300 0.9500 39,729 +0.02(+2.15%)
Dec 24, 2015 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 23, 2015 0.9100 0.9500 0.9100 0.9300 47,000 +0.03(+3.33%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.9000 26,400 +0.04(+4.65%)
Dec 21, 2015 0.8500 0.8700 0.8000 0.8600 23,500 +0.05(+6.17%)
Dec 18, 2015 0.7950 0.8100 0.7900 0.8100 32,000 +0.01(+1.25%)
Dec 17, 2015 0.7900 0.8000 0.7900 0.8000 21,100 +0.02(+2.56%)
Dec 16, 2015 0.7600 0.7900 0.7600 0.7800 49,866 +0.02(+2.63%)
Dec 15, 2015 0.7700 0.7700 0.7600 0.7600 78,400 -0.01(-1.30%)
Dec 14, 2015 0.7800 0.7500 0.7700 20,053 +0.02(+2.67%)
Dec 11, 2015 0.7500 0.7500 0.7500 0.7500 13,300 +0.05(+7.14%)
Dec 10, 2015 0.7000 0.7500 0.6700 0.7000 19,000 -0.04(-5.41%)
Dec 09, 2015 0.7400 0.7400 0.7400 0.7400 922 +0.03(+4.23%)
Dec 08, 2015 0.7400 0.7400 0.7100 0.7100 9,800 -0.02(-2.74%)
Dec 07, 2015 0.7500 0.7500 0.7300 0.7300 9,400 +0.00(+0.00%)
Dec 04, 2015 0.7000 0.7300 0.6900 0.7300 10,400 +0.03(+4.29%)
Dec 03, 2015 0.7000 0.7100 0.7000 0.7000 22,500 +0.01(+1.45%)
Dec 02, 2015 0.6900 0.6900 0.6900 0.6900 6,900 +0.00(+0.00%)
Dec 01, 2015 0.6800 0.6900 0.6700 0.6900 20,500 +0.00(+0.00%)
Nov 30, 2015 0.7000 0.7000 0.6900 0.6900 3,500 +0.02(+2.99%)
Nov 27, 2015 0.6700 0.6700 0.6700 0.6700 1,150 -0.03(-4.29%)
Nov 26, 2015 0.6700 0.7000 0.6700 0.7000 9,658 +0.03(+4.48%)
Nov 25, 2015 0.6700 0.6700 0.6700 0.6700 19,850 +0.00(+0.00%)
Nov 24, 2015 0.6800 0.7000 0.6700 0.6700 15,100 +0.00(+0.00%)
Nov 23, 2015 0.6700 0.6700 0.6700 0.6700 4,610 -0.03(-4.29%)
Nov 20, 2015 0.7000 0.7000 0.7000 0.7000 1,830 +0.00(+0.00%)
Nov 19, 2015 0.7200 0.7200 0.7000 0.7000 16,500 +0.00(+0.00%)
Nov 18, 2015 0.7100 0.7100 0.7000 0.7000 73,829 -0.01(-1.41%)
Nov 17, 2015 0.7100 0.7300 0.7100 0.7100 11,500 +0.00(+0.00%)
Nov 16, 2015 0.7300 0.7300 0.7100 0.7100 26,700 +0.01(+1.43%)
Nov 13, 2015 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Nov 12, 2015 0.7300 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Nov 11, 2015 0.7000 0.7100 0.7000 0.7100 2,500 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7300 0.7000 0.7100 8,920 +0.00(+0.00%)
Nov 09, 2015 0.7100 0.7300 0.7100 0.7100 2,500 -0.03(-4.05%)
Nov 06, 2015 0.7300 0.7400 0.7200 0.7400 17,442 -0.01(-1.33%)
Nov 05, 2015 0.7200 0.7500 0.7200 0.7500 18,030 -0.01(-1.32%)
Nov 04, 2015 0.7500 0.7600 0.7200 0.7600 29,100 +0.04(+5.56%)
Nov 03, 2015 0.7500 0.7600 0.7200 0.7200 27,061 -0.04(-5.26%)
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.