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 (%)
Jan 31, 2017 1.340 1.350 1.310 1.350 20,100 +0.03(+2.27%)
Jan 30, 2017 1.320 1.340 1.320 1.320 11,091 -0.03(-2.22%)
Jan 27, 2017 1.310 1.350 1.310 1.350 65,758 +0.03(+2.27%)
Jan 26, 2017 1.310 1.340 1.310 1.320 15,200 -0.03(-2.22%)
Jan 25, 2017 1.350 1.350 1.310 1.350 26,525 +0.02(+1.50%)
Jan 24, 2017 1.360 1.360 1.320 1.330 42,850 -0.03(-2.21%)
Jan 23, 2017 1.350 1.360 1.340 1.360 135,979 +0.02(+1.49%)
Jan 20, 2017 1.320 1.350 1.320 1.340 27,521 +0.02(+1.52%)
Jan 19, 2017 1.340 1.340 1.280 1.320 23,668 +0.01(+0.76%)
Jan 18, 2017 1.330 1.360 1.310 1.310 54,688 -0.02(-1.50%)
Jan 17, 2017 1.440 1.440 1.310 1.330 107,254 -0.09(-6.34%)
Jan 16, 2017 1.420 1.450 1.410 1.420 15,176 +0.03(+2.16%)
Jan 13, 2017 1.340 1.390 1.320 1.390 91,100 +0.07(+5.30%)
Jan 12, 2017 1.380 1.390 1.320 1.320 29,500 -0.06(-4.35%)
Jan 11, 2017 1.350 1.400 1.310 1.380 56,460 +0.04(+2.99%)
Jan 10, 2017 1.330 1.360 1.330 1.340 81,530 +0.02(+1.52%)
Jan 09, 2017 1.340 1.370 1.320 1.320 75,401 +0.00(+0.00%)
Jan 06, 2017 1.330 1.340 1.270 1.320 61,798 -0.02(-1.49%)
Jan 05, 2017 1.350 1.350 1.330 1.340 234,615 +0.04(+3.08%)
Jan 04, 2017 1.350 1.360 1.290 1.300 46,780 -0.05(-3.70%)
Jan 03, 2017 1.330 1.450 1.320 1.350 57,363 +0.04(+3.05%)
Dec 30, 2016 1.310 1.310 1.310 0 -0.08(-5.76%)
Dec 29, 2016 1.350 1.430 1.350 1.390 81,800 +0.05(+3.73%)
Dec 28, 2016 1.260 1.350 1.250 1.340 67,965 +0.09(+7.20%)
Dec 23, 2016 1.250 1.250 1.250 0 +0.12(+11.11%)
Dec 22, 2016 1.110 1.130 1.110 1.125 21,900 +0.01(+1.35%)
Dec 21, 2016 1.120 1.130 1.080 1.110 18,975 +0.01(+0.91%)
Dec 20, 2016 1.050 1.100 1.010 1.100 102,680 +0.03(+2.80%)
Dec 19, 2016 1.100 1.180 1.070 1.070 98,680 -0.16(-13.01%)
Dec 16, 2016 1.220 1.240 1.190 1.230 50,200 -0.02(-1.60%)
Dec 15, 2016 1.450 1.450 1.250 1.250 113,562 -0.16(-11.35%)
Dec 14, 2016 1.480 1.480 1.410 1.410 33,460 -0.06(-4.08%)
Dec 13, 2016 1.560 1.560 1.440 1.470 27,400 -0.02(-1.34%)
Dec 12, 2016 1.530 1.530 1.430 1.490 14,284 +0.05(+3.47%)
Dec 09, 2016 1.600 1.600 1.420 1.440 47,475 -0.10(-6.49%)
Dec 08, 2016 1.490 1.550 1.410 1.540 53,540 +0.05(+3.36%)
Dec 07, 2016 1.470 1.520 1.470 1.490 5,300 +0.01(+0.68%)
Dec 06, 2016 1.510 1.510 1.480 1.480 10,535 +0.01(+0.68%)
Dec 05, 2016 1.420 1.490 1.360 1.470 38,520 +0.05(+3.52%)
Dec 02, 2016 1.440 1.450 1.380 1.420 60,250 +0.03(+2.16%)
Dec 01, 2016 1.450 1.480 1.390 1.390 96,980 -0.06(-4.14%)
Nov 30, 2016 1.480 1.480 1.450 1.450 500 -0.02(-1.36%)
Nov 29, 2016 1.430 1.470 1.400 1.470 25,112 +0.02(+1.38%)
Nov 28, 2016 1.440 1.470 1.440 1.450 14,300 +0.04(+2.84%)
Nov 25, 2016 1.460 1.460 1.410 1.410 21,050 -0.05(-3.42%)
Nov 24, 2016 1.440 1.470 1.430 1.460 6,100 +0.02(+1.39%)
Nov 23, 2016 1.510 1.510 1.410 1.440 18,976 -0.08(-5.26%)
Nov 22, 2016 1.450 1.510 1.440 1.520 22,675 +0.03(+2.01%)
Nov 21, 2016 1.460 1.490 1.460 1.490 1,500 +0.05(+3.47%)
Nov 18, 2016 1.500 1.510 1.430 1.440 20,640 -0.06(-4.00%)
Nov 17, 2016 1.600 1.630 1.500 1.500 53,050 -0.10(-6.25%)
Nov 16, 2016 1.590 1.680 1.590 1.600 63,600 -0.05(-3.03%)
Nov 15, 2016 1.600 1.660 1.600 1.650 98,458 +0.05(+3.12%)
Nov 14, 2016 1.590 1.630 1.520 1.600 68,072 +0.02(+1.27%)
Nov 11, 2016 1.650 1.670 1.500 1.580 54,364 -0.09(-5.39%)
Nov 10, 2016 1.750 1.750 1.670 1.670 22,850 -0.08(-4.57%)
Nov 09, 2016 1.880 1.880 1.720 1.750 25,939 -0.04(-2.23%)
Nov 08, 2016 1.850 1.850 1.770 1.790 12,000 -0.03(-1.65%)
Nov 07, 2016 1.850 1.880 1.820 1.820 21,153 -0.03(-1.62%)
Nov 04, 2016 1.840 1.880 1.810 1.850 33,350 +0.03(+1.65%)
Nov 03, 2016 1.820 1.880 1.810 1.820 24,800 +0.01(+0.55%)
Nov 02, 2016 1.830 1.970 1.810 1.810 81,018 -0.02(-1.09%)
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.