Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 26, 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 (%)
May 31, 2022 0.3100 0.3100 0.3050 0.3050 32,260 -0.01(-1.61%)
May 27, 2022 0.3100 0 +0.01(+1.64%)
May 26, 2022 0.3150 0.3150 0.3050 0.3050 6,718 -0.02(-4.69%)
May 25, 2022 0.3300 0.3300 0.2950 0.3200 115,309 -0.02(-5.88%)
May 24, 2022 0.3450 0.3450 0.3400 0.3400 8,774 -0.00(-1.45%)
May 20, 2022 0.3450 0 -0.01(-1.43%)
May 19, 2022 0.3500 0.3500 0.3500 0.3500 11,224 +0.01(+2.94%)
May 18, 2022 0.3400 0.3400 0.3400 0.3400 2,145 -0.02(-6.85%)
May 17, 2022 0.3400 0.3650 0.3400 0.3650 17,956 +0.00(+0.00%)
May 16, 2022 0.3650 0.3650 0.3650 0.3650 1,000 +0.01(+1.39%)
May 13, 2022 0.3500 0.3650 0.3500 0.3600 22,889 -0.01(-1.37%)
May 12, 2022 0.3750 0.3750 0.3600 0.3650 11,764 +0.00(+0.00%)
May 10, 2022 0.3650 151 +0.01(+1.39%)
May 09, 2022 0.3550 0.3600 0.3550 0.3600 10,629 -0.04(-8.86%)
May 06, 2022 0.3750 0.3950 0.3750 0.3950 17,900 +0.00(+0.00%)
May 05, 2022 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
May 04, 2022 0.3600 0.3950 0.3550 0.3950 25,879 +0.04(+9.72%)
May 03, 2022 0.3650 0.3650 0.3600 0.3600 4,200 -0.02(-5.26%)
May 02, 2022 0.3700 0.3800 0.3600 0.3800 12,830 -0.01(-2.56%)
Apr 29, 2022 0.4000 0.4000 0.3850 0.3900 1,500 -0.02(-4.88%)
Apr 28, 2022 0.3850 0.4100 0.3850 0.4100 3,004 +0.02(+6.49%)
Apr 27, 2022 0.4000 0.4000 0.3850 0.3850 1,500 +0.02(+4.05%)
Apr 26, 2022 0.4000 0.4000 0.3700 0.3700 57,824 -0.04(-10.84%)
Apr 25, 2022 0.4150 0.4150 0.3900 0.4150 67,600 -0.01(-1.19%)
Apr 22, 2022 0.4500 0.4500 0.4200 0.4200 4,959 -0.02(-3.45%)
Apr 21, 2022 0.4600 0.4600 0.4350 0.4350 6,000 -0.03(-5.43%)
Apr 20, 2022 0.4700 0.4750 0.4600 0.4600 4,200 -0.01(-3.16%)
Apr 19, 2022 0.4650 0.4750 0.4650 0.4750 14,100 +0.01(+1.06%)
Apr 18, 2022 0.4850 0.4850 0.4700 0.4700 3,382 +0.00(+0.00%)
Apr 14, 2022 0.4700 0 +0.02(+4.44%)
Apr 13, 2022 0.4500 0.4650 0.4500 0.4500 12,295 +0.01(+1.12%)
Apr 12, 2022 0.4500 0.4500 0.4450 0.4450 5,307 +0.01(+1.14%)
Apr 11, 2022 0.4250 0.4400 0.4250 0.4400 4,225 +0.02(+3.53%)
Apr 08, 2022 0.4150 0.4250 0.4150 0.4250 11,048 +0.01(+2.41%)
Apr 07, 2022 0.3900 0.4150 0.3900 0.4150 16,602 +0.02(+5.06%)
Apr 06, 2022 0.4200 0.4200 0.3950 0.3950 10,001 -0.01(-1.25%)
Apr 05, 2022 0.4200 0.4300 0.4000 0.4000 39,943 -0.04(-9.09%)
Apr 04, 2022 0.4450 0.4500 0.4400 0.4400 26,020 -0.01(-2.22%)
Mar 31, 2022 0.4500 71 +0.01(+1.12%)
Mar 30, 2022 0.4450 0.4450 0.4450 0.4450 1,300 +0.01(+1.14%)
Mar 29, 2022 0.4400 0.4400 0.4350 0.4400 16,574 -0.02(-4.35%)
Mar 28, 2022 0.4350 0.4600 0.4350 0.4600 10,222 +0.00(+0.00%)
Mar 25, 2022 0.4700 0.4700 0.4600 0.4600 26,580 -0.02(-4.17%)
Mar 24, 2022 0.4850 0.4850 0.4700 0.4800 14,650 -0.01(-1.03%)
Mar 23, 2022 0.4700 0.4850 0.4700 0.4850 29,762 +0.01(+1.04%)
Mar 22, 2022 0.5000 0.5000 0.4700 0.4800 53,168 +0.01(+1.05%)
Mar 21, 2022 0.4500 0.4750 0.4500 0.4750 42,623 +0.03(+6.74%)
Mar 18, 2022 0.4400 0.4500 0.4400 0.4450 11,568 +0.01(+1.14%)
Mar 17, 2022 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
Mar 16, 2022 0.4200 0.4250 0.4200 0.4200 79,711 -0.01(-2.33%)
Mar 15, 2022 0.4550 0.4550 0.4200 0.4300 61,674 +0.01(+1.18%)
Mar 14, 2022 0.4700 0.4700 0.4200 0.4250 146,421 -0.07(-13.27%)
Mar 11, 2022 0.5900 0.5900 0.4900 0.4900 390,842 -0.10(-16.95%)
Mar 10, 2022 0.4400 0.6000 0.4350 0.5900 100,606 +0.16(+38.82%)
Mar 09, 2022 0.4150 0.4600 0.4150 0.4250 40,237 -0.08(-15.00%)
Mar 08, 2022 0.5000 0.6200 0.4300 0.5000 477,748 +0.06(+13.64%)
Mar 07, 2022 0.4150 0.4400 0.4000 0.4400 27,357 +0.07(+17.33%)
Mar 04, 2022 0.3950 0.3950 0.3750 0.3750 8,500 +0.00(+0.00%)
Mar 03, 2022 0.3900 0.3900 0.3750 0.3750 12,112 -0.02(-5.06%)
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.