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 (%)
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%)
Mar 02, 2022 0.3950 0.3950 0.3950 0.3950 11,644 +0.02(+3.95%)
Feb 28, 2022 0.3800 2 -0.01(-1.30%)
Feb 24, 2022 0.3850 89 +0.05(+14.93%)
Feb 23, 2022 0.3450 0.3450 0.3350 0.3350 128,862 -0.01(-1.47%)
Feb 22, 2022 0.3500 0.3550 0.3400 0.3400 56,117 +0.00(+0.00%)
Feb 18, 2022 0.3400 0 -0.03(-8.11%)
Feb 17, 2022 0.4100 0.4500 0.3700 0.3700 78,580 -0.08(-17.78%)
Feb 15, 2022 0.4500 2 -0.02(-4.26%)
Feb 11, 2022 0.4700 100 +0.01(+3.30%)
Feb 10, 2022 0.4450 0.4550 0.4450 0.4550 1,526 +0.02(+3.41%)
Feb 09, 2022 0.4100 0.4400 0.4100 0.4400 25,150 +0.03(+7.32%)
Feb 08, 2022 0.4000 0.4100 0.4000 0.4100 12,530 +0.01(+2.50%)
Feb 07, 2022 0.3900 0.4000 0.3900 0.4000 12,092 +0.00(+0.00%)
Feb 04, 2022 0.4000 0.4000 0.4000 0.4000 950 +0.02(+5.26%)
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.