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: 2:06 PM EDT, May 10, 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 (%)
Jan 28, 2022 0.3600 0.3600 0.3500 0.3550 13,300 +0.02(+5.97%)
Jan 25, 2022 0.3350 5 -0.01(-2.90%)
Jan 24, 2022 0.3450 0.3500 0.3450 0.3450 48,938 -0.01(-2.82%)
Jan 21, 2022 0.3700 0.3700 0.3550 0.3550 56,607 -0.02(-5.33%)
Jan 20, 2022 0.3800 0.3800 0.3750 0.3750 4,207 +0.02(+4.17%)
Jan 19, 2022 0.3500 0.3600 0.3500 0.3600 11,567 +0.01(+2.86%)
Jan 18, 2022 0.3600 0.3600 0.3400 0.3500 12,200 -0.01(-2.78%)
Jan 14, 2022 0.3600 22 -0.01(-1.37%)
Jan 13, 2022 0.3800 0.3800 0.3650 0.3650 45,758 +0.01(+1.39%)
Jan 12, 2022 0.3600 0.3600 0.3600 0.3600 520 +0.01(+2.86%)
Jan 11, 2022 0.3550 0.3550 0.3500 0.3500 8,000 +0.00(+0.00%)
Jan 10, 2022 0.3550 0.3550 0.3500 0.3500 16,509 -0.02(-5.41%)
Jan 07, 2022 0.3800 0.3800 0.3550 0.3700 18,705 +0.00(+0.00%)
Jan 06, 2022 0.3900 0.3900 0.3650 0.3700 64,990 -0.02(-5.13%)
Jan 05, 2022 0.3900 0.3900 0.3900 0.3900 4,190 +0.02(+4.00%)
Jan 04, 2022 0.3950 0.4000 0.3750 0.3750 54,249 -0.01(-2.60%)
Dec 31, 2021 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Dec 30, 2021 0.3750 0.3850 0.3700 0.3800 118,173 +0.01(+1.33%)
Dec 29, 2021 0.3900 0.3900 0.3700 0.3750 142,296 -0.07(-14.77%)
Dec 24, 2021 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Dec 23, 2021 0.4000 0.4000 0.3900 0.4000 17,021 -0.01(-1.23%)
Dec 22, 2021 0.4000 0.4050 0.3900 0.4050 40,405 +0.03(+6.58%)
Dec 21, 2021 0.3800 0.3900 0.3800 0.3800 19,590 +0.01(+2.70%)
Dec 20, 2021 0.4050 0.4050 0.3550 0.3700 66,186 -0.04(-8.64%)
Dec 17, 2021 0.4000 0.4050 0.4000 0.4050 6,033 +0.00(+0.00%)
Dec 16, 2021 0.4000 0.4050 0.4000 0.4050 109,010 +0.05(+12.50%)
Dec 15, 2021 0.3850 0.3850 0.3600 0.3600 67,039 -0.02(-5.26%)
Dec 14, 2021 0.3800 0.3800 0.3800 0.3800 2,264 -0.01(-1.30%)
Dec 13, 2021 0.3900 0.3900 0.3850 0.3850 12,246 -0.01(-2.53%)
Dec 10, 2021 0.3900 0.4000 0.3900 0.3950 13,800 +0.00(+0.00%)
Dec 09, 2021 0.4100 0.4100 0.3950 0.3950 18,703 -0.01(-3.66%)
Dec 08, 2021 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Dec 07, 2021 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Dec 06, 2021 0.4000 0.4150 0.4000 0.4000 11,765 -0.01(-2.44%)
Dec 03, 2021 0.4100 0.4100 0.4000 0.4100 36,631 +0.00(+0.00%)
Dec 02, 2021 0.4050 0.4150 0.4050 0.4100 92,001 -0.02(-3.53%)
Dec 01, 2021 0.4300 0.4300 0.4250 0.4250 5,706 -0.01(-1.16%)
Nov 30, 2021 0.4250 0.4400 0.4250 0.4300 4,023 -0.01(-2.27%)
Nov 29, 2021 0.4450 0.4450 0.4200 0.4400 7,090 +0.02(+3.53%)
Nov 26, 2021 0.4250 0.4250 0.4200 0.4250 126,280 +0.02(+4.94%)
Nov 25, 2021 0.4250 0.4250 0.4000 0.4050 14,850 -0.02(-4.71%)
Nov 24, 2021 0.4350 0.4350 0.4250 0.4250 51,118 -0.01(-2.30%)
Nov 23, 2021 0.4450 0.4450 0.4350 0.4350 26,244 -0.02(-3.33%)
Nov 22, 2021 0.4650 0.4650 0.4500 0.4500 30,743 -0.02(-4.26%)
Nov 19, 2021 0.4700 0.4700 0.4700 0.4700 1,315 +0.00(+0.00%)
Nov 18, 2021 0.4750 0.4700 0.4700 0.4700 5,500 +0.00(+1.08%)
Nov 17, 2021 0.4750 0.4750 0.4650 0.4650 129,801 -0.00(-1.06%)
Nov 16, 2021 0.5500 0.5500 0.4700 0.4700 37,548 -0.02(-4.08%)
Nov 15, 2021 0.5100 0.5200 0.4900 0.4900 30,054 -0.06(-10.91%)
Nov 12, 2021 0.5300 0.5500 0.5300 0.5500 16,727 +0.00(+0.00%)
Nov 11, 2021 0.5200 0.5500 0.5100 0.5500 51,525 +0.04(+7.84%)
Nov 10, 2021 0.5300 0.5100 14,204 +0.01(+2.00%)
Nov 09, 2021 0.4700 0.5200 0.4700 0.5000 48,652 +0.05(+11.11%)
Nov 08, 2021 0.4500 0.4800 0.4500 0.4500 81,020 -0.02(-4.26%)
Nov 05, 2021 0.4600 0.4700 0.4600 0.4700 4,310 +0.00(+1.08%)
Nov 04, 2021 0.4700 0.4700 0.4650 0.4650 9,200 +0.01(+1.09%)
Nov 03, 2021 0.4700 0.4700 0.4600 0.4600 11,199 +0.00(+0.00%)
Nov 02, 2021 0.4600 0.4600 0.4600 0.4600 2,206 -0.01(-2.13%)
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.