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: 12:42 PM EDT, May 2, 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 31, 2018 0.6900 0.6900 0.6700 0.6700 12,423 -0.01(-1.47%)
Oct 30, 2018 0.7100 0.7100 0.6800 0.6800 42,700 -0.04(-5.56%)
Oct 29, 2018 0.7200 0.7300 0.7100 0.7200 111,750 -0.04(-5.26%)
Oct 26, 2018 0.8000 0.8200 0.7400 0.7600 83,832 +0.01(+1.33%)
Oct 25, 2018 0.7100 0.7500 0.7000 0.7500 25,000 +0.04(+5.63%)
Oct 24, 2018 0.7300 0.7300 0.7100 0.7100 20,597 -0.02(-2.74%)
Oct 23, 2018 0.7300 0.7500 0.7100 0.7300 39,400 +0.00(+0.00%)
Oct 22, 2018 0.7200 0.7400 0.6900 0.7300 21,853 +0.02(+2.82%)
Oct 19, 2018 0.7200 0.7200 0.7100 0.7100 4,500 +0.00(+0.00%)
Oct 18, 2018 0.7200 0.7200 0.7000 0.7100 12,400 -0.02(-2.74%)
Oct 17, 2018 0.7300 0.7300 0.7100 0.7300 27,538 +0.00(+0.00%)
Oct 16, 2018 0.7200 0.7300 0.7100 0.7300 33,150 +0.01(+1.39%)
Oct 15, 2018 0.7100 0.7200 0.6700 0.7200 138,368 +0.07(+10.77%)
Oct 12, 2018 0.7400 0.7600 0.6300 0.6500 56,985 -0.06(-8.45%)
Oct 11, 2018 0.7000 0.7600 0.6900 0.7100 108,269 +0.01(+1.43%)
Oct 10, 2018 0.7400 0.7600 0.7000 0.7000 182,000 -0.04(-5.41%)
Oct 09, 2018 0.7700 0.7700 0.7300 0.7400 38,186 -0.01(-1.33%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Oct 04, 2018 0.7500 0.7600 0.7500 0.7600 16,300 +0.01(+1.33%)
Oct 03, 2018 0.7700 0.7700 0.7300 0.7500 11,100 -0.03(-3.85%)
Oct 02, 2018 0.7900 0.8000 0.7800 0.7800 17,000 +0.02(+2.63%)
Oct 01, 2018 0.8200 0.8300 0.7300 0.7600 44,400 -0.07(-8.43%)
Sep 28, 2018 0.7900 0.8400 0.7900 0.8300 28,794 +0.01(+1.22%)
Sep 27, 2018 0.8100 0.8300 0.7700 0.8200 40,700 -0.01(-1.20%)
Sep 26, 2018 0.8100 0.8300 0.8100 0.8300 3,595 +0.00(+0.00%)
Sep 25, 2018 0.8000 0.8300 0.8000 0.8300 15,991 +0.02(+2.47%)
Sep 24, 2018 0.8100 0.8100 0.7900 0.8100 12,000 +0.00(+0.00%)
Sep 21, 2018 0.8000 0.8200 0.8000 0.8100 5,600 -0.01(-1.22%)
Sep 20, 2018 0.7900 0.8200 0.7900 0.8200 16,500 +0.03(+3.80%)
Sep 19, 2018 0.8500 0.8500 0.7400 0.7900 104,388 -0.05(-5.95%)
Sep 18, 2018 0.8600 0.8600 0.8400 0.8400 5,200 -0.01(-1.18%)
Sep 17, 2018 0.8100 0.8500 0.8100 0.8500 4,325 +0.04(+4.94%)
Sep 14, 2018 0.8200 0.8200 0.8000 0.8100 9,800 +0.00(+0.00%)
Sep 13, 2018 0.8200 0.8300 0.8100 0.8100 43,200 +0.01(+1.25%)
Sep 12, 2018 0.8300 0.8300 0.8000 0.8000 1,474 +0.00(+0.00%)
Sep 11, 2018 0.8400 0.8700 0.8000 0.8000 41,875 -0.04(-4.76%)
Sep 10, 2018 0.8800 0.8800 0.8400 0.8400 4,700 -0.04(-4.55%)
Sep 07, 2018 0.8900 0.8900 0.8800 0.8800 6,500 -0.02(-2.22%)
Sep 06, 2018 0.8300 0.9000 0.8300 0.9000 29,719 +0.06(+7.14%)
Sep 05, 2018 0.8500 0.8600 0.8400 0.8400 8,600 +0.00(+0.00%)
Sep 04, 2018 0.8300 0.8400 0.8300 0.8400 4,600 +0.00(+0.00%)
Aug 31, 2018 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Aug 30, 2018 0.8200 0.8200 0.8200 0.8200 2,500 -0.01(-1.20%)
Aug 29, 2018 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Aug 28, 2018 0.8700 0.8700 0.8200 0.8400 15,540 -0.01(-1.18%)
Aug 27, 2018 0.8000 0.8500 0.8000 0.8500 35,500 +0.06(+7.59%)
Aug 24, 2018 0.7800 0.7900 0.7700 0.7900 22,800 +0.02(+2.60%)
Aug 23, 2018 0.8000 0.8000 0.7600 0.7700 12,437 -0.01(-1.28%)
Aug 22, 2018 0.8000 0.8100 0.7700 0.7800 87,400 -0.02(-2.50%)
Aug 21, 2018 0.8400 0.8400 0.8000 0.8000 17,732 -0.03(-3.61%)
Aug 20, 2018 0.7800 0.8300 0.7800 0.8300 22,800 -0.01(-1.19%)
Aug 17, 2018 0.8100 0.8500 0.7900 0.8400 48,700 +0.04(+5.00%)
Aug 16, 2018 0.7500 0.8200 0.7500 0.8000 58,750 +0.01(+1.27%)
Aug 15, 2018 0.8000 0.8100 0.7800 0.7900 22,100 -0.01(-1.25%)
Aug 14, 2018 0.8000 0.8200 0.8000 0.8000 16,900 +0.00(+0.00%)
Aug 13, 2018 0.8500 0.8500 0.8000 0.8000 62,665 -0.05(-5.88%)
Aug 10, 2018 0.8600 0.8600 0.8500 0.8500 6,100 -0.02(-2.30%)
Aug 09, 2018 0.8600 0.8700 0.8600 0.8700 1,000 +0.02(+2.35%)
Aug 08, 2018 0.8500 0.8500 0.8500 0.8500 11,000 -0.02(-2.30%)
Aug 07, 2018 0.8400 0.9000 0.8400 0.8700 15,448 +0.02(+2.35%)
Aug 03, 2018 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 02, 2018 0.8400 0.8400 0.8200 0.8300 52,000 -0.02(-2.35%)
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.