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: 3:57 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2021 1.180 1.520 1.110 1.190 1,402,362 +0.25(+26.60%)
Jan 29, 2021 0.7800 1.080 0.7700 0.9400 539,550 +0.18(+23.68%)
Jan 28, 2021 0.6900 0.7800 0.6900 0.7600 105,330 +0.07(+10.14%)
Jan 27, 2021 0.7300 0.7300 0.6800 0.6900 70,014 -0.05(-6.76%)
Jan 26, 2021 0.7300 0.7400 0.7300 0.7400 36,019 +0.01(+1.37%)
Jan 25, 2021 0.7300 0.7400 0.6900 0.7300 56,924 -0.01(-1.35%)
Jan 22, 2021 0.7900 0.7900 0.7400 0.7400 72,658 -0.05(-6.33%)
Jan 21, 2021 0.7400 0.8100 0.7300 0.7900 131,538 +0.08(+11.27%)
Jan 20, 2021 0.7100 0.7400 0.6800 0.7100 156,751 +0.01(+1.43%)
Jan 19, 2021 0.6900 0.7200 0.6900 0.7000 247,878 +0.00(+0.00%)
Jan 18, 2021 0.7700 0.7700 0.7000 0.7000 65,745 -0.04(-5.41%)
Jan 15, 2021 0.7900 0.7900 0.7100 0.7400 98,977 -0.05(-6.33%)
Jan 14, 2021 0.8000 0.9900 0.7800 0.7900 317,618 +0.00(+0.00%)
Jan 13, 2021 0.7500 0.8400 0.7400 0.7900 243,255 +0.06(+8.22%)
Jan 12, 2021 0.6500 0.7900 0.6500 0.7300 199,776 +0.07(+10.61%)
Jan 11, 2021 0.6100 0.6800 0.6100 0.6600 75,090 +0.03(+4.76%)
Jan 08, 2021 0.6500 0.6500 0.6200 0.6300 183,745 -0.03(-4.55%)
Jan 07, 2021 0.6800 0.6800 0.6500 0.6600 45,128 +0.00(+0.00%)
Jan 06, 2021 0.6300 0.6900 0.6300 0.6600 88,184 +0.03(+4.76%)
Jan 05, 2021 0.6200 0.6500 0.6200 0.6300 84,154 +0.01(+1.61%)
Jan 04, 2021 0.6100 0.6200 0.6100 0.6200 228,967 +0.03(+5.08%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 30, 2020 0.5900 0.6200 0.5900 0.6000 52,075 +0.01(+1.69%)
Dec 29, 2020 0.6900 0.6900 0.5900 0.5900 372,438 -0.04(-6.35%)
Dec 24, 2020 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Dec 23, 2020 0.6300 0.6700 0.6300 0.6600 197,151 +0.04(+6.45%)
Dec 22, 2020 0.6200 0.6400 0.6100 0.6200 380,984 -0.02(-3.13%)
Dec 21, 2020 0.8500 0.9000 0.6100 0.6400 2,016,196 -0.36(-36.00%)
Dec 18, 2020 1.030 1.030 0.9700 1.000 73,029 -0.01(-0.99%)
Dec 17, 2020 0.9500 1.010 0.9300 1.010 116,684 +0.11(+12.22%)
Dec 16, 2020 0.9200 0.9300 0.9000 0.9000 61,088 +0.03(+3.45%)
Dec 15, 2020 0.8500 0.8800 0.8500 0.8700 19,575 +0.01(+1.16%)
Dec 14, 2020 0.8800 0.8800 0.8400 0.8600 69,230 -0.02(-2.27%)
Dec 11, 2020 0.8900 0.9000 0.8700 0.8800 22,153 -0.02(-2.22%)
Dec 10, 2020 0.9000 0.9100 0.8800 0.9000 28,831 +0.02(+2.27%)
Dec 09, 2020 0.9200 0.9200 0.8600 0.8800 109,702 -0.03(-3.30%)
Dec 08, 2020 0.9400 0.9500 0.8800 0.9100 126,589 -0.01(-1.09%)
Dec 07, 2020 1.000 1.000 0.9100 0.9200 162,159 -0.07(-7.07%)
Dec 04, 2020 1.050 1.050 0.9600 0.9900 245,406 -0.08(-7.48%)
Dec 03, 2020 1.050 1.130 1.020 1.070 399,935 +0.12(+12.63%)
Dec 02, 2020 1.220 1.280 0.8400 0.9500 813,368 -0.36(-27.48%)
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.