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 7, 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 (%)
Jul 31, 2018 0.8800 0.9000 0.8800 0.8800 3,500 +0.04(+4.76%)
Jul 30, 2018 0.8500 0.8600 0.8400 0.8400 7,300 -0.02(-2.33%)
Jul 27, 2018 0.8500 0.8700 0.8500 0.8600 29,350 +0.01(+1.18%)
Jul 26, 2018 0.8800 0.8800 0.8500 0.8500 21,000 -0.04(-4.49%)
Jul 25, 2018 0.9100 0.9100 0.8900 0.8900 7,700 -0.03(-3.26%)
Jul 24, 2018 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Jul 23, 2018 0.9000 0.9200 0.8900 0.9200 19,600 +0.01(+1.10%)
Jul 20, 2018 0.9000 0.9100 0.9000 0.9100 6,500 +0.01(+1.11%)
Jul 19, 2018 0.9000 0.9000 0.8900 0.9000 18,800 +0.00(+0.00%)
Jul 18, 2018 0.9100 0.9100 0.9000 0.9000 21,398 -0.01(-1.10%)
Jul 17, 2018 0.9300 0.9300 0.9100 0.9100 12,800 +0.00(+0.00%)
Jul 16, 2018 0.9200 0.9200 0.9100 0.9100 7,230 -0.03(-3.19%)
Jul 13, 2018 0.9400 0.9400 0.9400 0.9400 18,364 +0.00(+0.00%)
Jul 12, 2018 0.9400 0.9600 0.9400 0.9400 6,400 +0.01(+1.08%)
Jul 11, 2018 0.9400 0.9500 0.9300 0.9300 12,356 -0.01(-1.06%)
Jul 10, 2018 0.9700 0.9800 0.9300 0.9400 13,500 -0.02(-2.08%)
Jul 09, 2018 0.9700 0.9700 0.9500 0.9600 52,700 +0.03(+3.23%)
Jul 05, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jul 04, 2018 0.9200 0.9200 0.9100 0.9200 8,000 -0.01(-1.08%)
Jul 03, 2018 0.9600 0.9600 0.9300 0.9300 13,100 -0.02(-2.11%)
Jun 29, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jun 28, 2018 0.9500 0.9500 0.9400 0.9400 5,200 -0.01(-1.05%)
Jun 27, 2018 0.9700 0.9700 0.9500 0.9500 5,800 -0.02(-2.06%)
Jun 26, 2018 0.9800 0.9800 0.9400 0.9700 5,000 -0.03(-3.00%)
Jun 25, 2018 0.9400 1.000 0.9400 1.000 7,537 +0.00(+0.00%)
Jun 22, 2018 0.9700 1.000 0.9700 1.000 15,500 +0.03(+3.09%)
Jun 21, 2018 0.9400 0.9800 0.9400 0.9700 11,214 -0.01(-1.02%)
Jun 20, 2018 0.9800 0.9800 0.9800 0.9800 10,000 +0.03(+3.16%)
Jun 19, 2018 0.9600 0.9800 0.9500 0.9500 9,100 -0.03(-3.06%)
Jun 18, 2018 0.9800 0.9900 0.9800 0.9800 14,500 +0.00(+0.00%)
Jun 15, 2018 0.9900 0.9900 0.9800 27,950 -0.01(-1.01%)
Jun 14, 2018 0.9900 0.9900 0.9800 0.9900 7,500 +0.01(+1.02%)
Jun 13, 2018 0.9800 0.9900 0.9800 0.9800 20,000 +0.01(+1.03%)
Jun 12, 2018 0.9700 1.000 0.9700 0.9700 12,400 +0.00(+0.00%)
Jun 11, 2018 0.9700 0.9700 0.9400 0.9700 27,920 +0.01(+1.04%)
Jun 08, 2018 0.9300 0.9700 0.9200 0.9600 42,265 +0.01(+1.05%)
Jun 07, 2018 0.9600 0.9800 0.9500 0.9500 18,100 -0.01(-1.04%)
Jun 06, 2018 0.9500 0.9600 0.9500 0.9600 16,400 +0.01(+1.05%)
Jun 05, 2018 0.9300 0.9500 0.9300 0.9500 59,800 +0.03(+3.26%)
Jun 04, 2018 0.9300 0.9400 0.9200 0.9200 7,250 +0.00(+0.00%)
Jun 01, 2018 0.9200 0.9400 0.9100 0.9200 19,550 +0.01(+1.10%)
May 31, 2018 0.9400 0.9400 0.9100 0.9100 35,000 +0.00(+0.00%)
May 30, 2018 0.9200 0.9200 0.9100 0.9100 29,500 -0.01(-1.09%)
May 29, 2018 0.9300 0.9400 0.9200 0.9200 14,500 -0.04(-4.17%)
May 28, 2018 0.9500 0.9600 0.9200 0.9600 24,500 +0.02(+2.13%)
May 25, 2018 0.9300 0.9400 0.9100 0.9400 38,880 +0.01(+1.08%)
May 24, 2018 0.9300 0.9300 0.9100 0.9300 37,000 +0.01(+1.09%)
May 23, 2018 0.9600 0.9600 0.9100 0.9200 22,130 -0.01(-1.08%)
May 22, 2018 0.9700 0.9700 0.9300 0.9300 47,750 -0.04(-4.12%)
May 18, 2018 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
May 17, 2018 0.9700 0.9900 0.9500 0.9600 31,600 +0.00(+0.00%)
May 16, 2018 0.9600 0.9700 0.9400 0.9600 48,287 +0.00(+0.00%)
May 15, 2018 0.9800 0.9800 0.9600 0.9600 32,575 -0.02(-2.04%)
May 14, 2018 1.000 1.010 0.9800 0.9800 156,434 -0.02(-2.00%)
May 11, 2018 1.070 1.070 0.9800 1.000 369,560 -0.07(-6.54%)
May 10, 2018 1.050 1.070 1.030 1.070 12,490 +0.05(+4.90%)
May 09, 2018 1.050 1.050 1.020 1.020 16,600 -0.03(-2.86%)
May 08, 2018 1.020 1.060 1.020 1.050 800 +0.00(+0.00%)
May 07, 2018 1.060 1.060 1.050 1.050 1,600 +0.03(+2.94%)
May 04, 2018 1.020 1.020 1.020 1.020 2,200 -0.01(-0.97%)
May 03, 2018 1.060 1.060 1.030 1.030 14,500 -0.02(-1.90%)
May 02, 2018 1.030 1.050 1.030 1.050 7,620 +0.02(+1.94%)
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.