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: 3:05 PM EDT, Apr 22, 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 (%)
Apr 30, 2021 0.7100 0.7300 0.7100 0.7300 12,618 +0.03(+4.29%)
Apr 29, 2021 0.6900 0.7000 0.6800 0.7000 11,081 +0.00(+0.00%)
Apr 28, 2021 0.7100 0.7100 0.7000 0.7000 19,845 +0.01(+1.45%)
Apr 27, 2021 0.7100 0.7100 0.6900 0.6900 10,200 -0.03(-4.17%)
Apr 26, 2021 0.7300 0.7300 0.7000 0.7200 17,043 +0.03(+4.35%)
Apr 23, 2021 0.7300 0.7400 0.6900 0.6900 49,759 +0.00(+0.00%)
Apr 22, 2021 0.6300 0.7400 0.6300 0.6900 148,747 +0.08(+13.11%)
Apr 21, 2021 0.6100 0.6100 0.6000 0.6100 14,445 +0.01(+1.67%)
Apr 20, 2021 0.6100 0.6200 0.5800 0.6000 43,410 +0.00(+0.00%)
Apr 19, 2021 0.6400 0.6400 0.6000 0.6000 73,125 -0.04(-6.25%)
Apr 16, 2021 0.6800 0.6800 0.6100 0.6400 50,360 -0.01(-1.54%)
Apr 15, 2021 0.6400 0.6500 0.6300 0.6500 69,992 +0.02(+3.17%)
Apr 14, 2021 0.6400 0.6400 0.6200 0.6300 18,459 +0.00(+0.00%)
Apr 13, 2021 0.6400 0.6500 0.6300 0.6300 33,072 +0.00(+0.00%)
Apr 12, 2021 0.6900 0.6900 0.6200 0.6300 61,958 -0.06(-8.70%)
Apr 09, 2021 0.7000 0.7000 0.6700 0.6900 26,833 +0.01(+1.47%)
Apr 08, 2021 0.6900 0.6900 0.6700 0.6800 5,861 -0.01(-1.45%)
Apr 07, 2021 0.6900 0.6900 0.6900 0.6900 1,662 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7000 0.6800 0.6900 10,633 +0.02(+2.99%)
Apr 05, 2021 0.7100 0.7100 0.6700 0.6700 13,808 -0.02(-2.90%)
Apr 01, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 31, 2021 0.6600 0.7000 0.6600 0.6800 65,277 +0.04(+6.25%)
Mar 30, 2021 0.6700 0.6700 0.6400 0.6400 76,575 -0.04(-5.88%)
Mar 29, 2021 0.6800 0.6900 0.6700 0.6800 58,498 -0.02(-2.86%)
Mar 26, 2021 0.6900 0.7000 0.6800 0.7000 32,751 +0.02(+2.94%)
Mar 25, 2021 0.6800 0.7000 0.6700 0.6800 41,390 -0.05(-6.85%)
Mar 24, 2021 0.7400 0.7400 0.7000 0.7300 60,342 +0.03(+4.29%)
Mar 23, 2021 0.7300 0.7400 0.7000 0.7000 51,748 -0.05(-6.67%)
Mar 22, 2021 0.7500 0.7600 0.7400 0.7500 23,816 +0.00(+0.00%)
Mar 19, 2021 0.7600 0.7600 0.7500 0.7500 59,494 +0.00(+0.00%)
Mar 18, 2021 0.7700 0.7700 0.7500 0.7500 12,965 -0.02(-2.60%)
Mar 17, 2021 0.7800 0.7800 0.7400 0.7700 64,180 +0.03(+4.05%)
Mar 16, 2021 0.8000 0.8000 0.7400 0.7400 184,891 -0.16(-17.78%)
Mar 15, 2021 0.9000 0.9300 0.8800 0.9000 60,040 +0.00(+0.00%)
Mar 12, 2021 0.8600 0.9000 0.8200 0.9000 69,541 +0.02(+2.27%)
Mar 11, 2021 0.8300 0.8800 0.8100 0.8800 69,844 +0.06(+7.32%)
Mar 10, 2021 0.8100 0.8400 0.7800 0.8200 39,325 -0.01(-1.20%)
Mar 09, 2021 0.8400 0.8500 0.7900 0.8300 64,642 +0.03(+3.75%)
Mar 08, 2021 0.8100 0.8300 0.7800 0.8000 77,322 -0.01(-1.23%)
Mar 05, 2021 0.8200 0.8500 0.7300 0.8100 126,091 -0.01(-1.22%)
Mar 04, 2021 0.8000 0.8900 0.7200 0.8200 234,406 -0.08(-8.89%)
Mar 03, 2021 0.9400 0.9400 0.8900 0.9000 65,708 -0.05(-5.26%)
Mar 02, 2021 0.9600 0.9700 0.9400 0.9500 26,905 +0.02(+2.15%)
Mar 01, 2021 0.9300 1.000 0.9300 0.9300 129,211 -0.01(-1.06%)
Feb 26, 2021 0.9600 0.9800 0.9200 0.9400 102,025 -0.05(-5.05%)
Feb 25, 2021 0.9900 1.040 0.9000 0.9900 169,357 -0.01(-1.00%)
Feb 24, 2021 0.9300 1.050 0.9300 1.000 68,771 +0.05(+5.26%)
Feb 23, 2021 1.010 1.010 0.8300 0.9500 165,793 -0.07(-6.86%)
Feb 22, 2021 1.060 1.060 1.010 1.020 44,806 -0.04(-3.77%)
Feb 19, 2021 1.040 1.100 1.030 1.060 25,692 +0.02(+1.92%)
Feb 18, 2021 1.150 1.150 1.040 1.040 29,567 -0.09(-7.96%)
Feb 17, 2021 1.200 1.200 1.100 1.130 75,149 -0.05(-4.24%)
Feb 16, 2021 1.180 1.270 1.170 1.180 165,256 +0.02(+1.72%)
Feb 12, 2021 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 11, 2021 1.220 1.260 1.110 1.180 86,054 -0.04(-3.28%)
Feb 10, 2021 1.060 1.290 1.020 1.220 361,954 +0.18(+17.31%)
Feb 09, 2021 1.030 1.120 1.010 1.040 88,551 +0.04(+4.00%)
Feb 08, 2021 0.9600 1.010 0.9500 1.000 1,060,216 +0.04(+4.17%)
Feb 05, 2021 0.9100 0.9700 0.9100 0.9600 212,914 +0.05(+5.49%)
Feb 04, 2021 0.9300 0.9400 0.9000 0.9100 73,266 -0.04(-4.21%)
Feb 03, 2021 1.000 1.010 0.9200 0.9500 150,580 -0.05(-5.00%)
Feb 02, 2021 1.030 1.030 0.9200 1.000 330,341 -0.19(-15.97%)
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.