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 (%)
Jul 31, 2019 1.000 1.030 0.9500 0.9500 55,372 -0.04(-4.04%)
Jul 30, 2019 0.9800 0.9900 0.9500 0.9900 31,500 +0.01(+1.02%)
Jul 29, 2019 0.9900 0.9900 0.9500 0.9800 27,439 -0.03(-2.97%)
Jul 26, 2019 1.040 1.040 0.9800 1.010 42,500 +0.00(+0.00%)
Jul 25, 2019 1.040 1.080 1.000 1.010 26,622 -0.02(-1.94%)
Jul 24, 2019 0.9600 1.080 0.9500 1.030 67,859 +0.08(+8.42%)
Jul 23, 2019 1.000 1.010 0.9500 0.9500 177,988 -0.03(-3.06%)
Jul 22, 2019 0.8400 0.9800 0.8400 0.9800 126,660 +0.17(+20.99%)
Jul 19, 2019 0.8200 0.8600 0.8100 0.8100 19,100 -0.01(-1.22%)
Jul 18, 2019 0.8100 0.8600 0.7900 0.8200 57,915 +0.01(+1.23%)
Jul 17, 2019 0.7700 0.8300 0.7700 0.8100 38,385 +0.04(+5.19%)
Jul 16, 2019 0.8300 0.8500 0.7600 0.7700 33,051 -0.05(-6.10%)
Jul 15, 2019 0.8400 0.8400 0.8200 0.8200 2,522 -0.02(-2.38%)
Jul 12, 2019 0.8200 0.8400 0.8200 0.8400 5,000 +0.00(+0.00%)
Jul 11, 2019 0.8700 0.8700 0.8400 0.8400 12,700 +0.01(+1.20%)
Jul 10, 2019 0.8700 0.8700 0.8300 0.8300 39,375 +0.01(+1.22%)
Jul 09, 2019 0.7900 0.8300 0.7700 0.8200 12,900 +0.04(+5.13%)
Jul 08, 2019 0.7800 0.7800 0.7800 0.7800 12,050 -0.01(-1.27%)
Jul 05, 2019 0.7800 0.8200 0.7800 0.7900 42,850 +0.02(+2.60%)
Jul 04, 2019 0.7800 0.7800 0.7600 0.7700 27,300 -0.01(-1.28%)
Jul 03, 2019 0.8500 0.8500 0.7700 0.7800 50,800 -0.05(-6.02%)
Jul 02, 2019 0.7700 0.8500 0.7600 0.8300 36,500 +0.06(+7.79%)
Jun 28, 2019 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jun 27, 2019 0.8200 0.8200 0.7600 0.7600 57,455 -0.07(-8.43%)
Jun 26, 2019 0.8500 0.8500 0.8300 0.8300 34,900 -0.01(-1.19%)
Jun 25, 2019 0.8700 0.8900 0.8300 0.8400 62,073 -0.03(-3.45%)
Jun 24, 2019 0.8300 0.8800 0.8300 0.8700 60,233 +0.04(+4.82%)
Jun 21, 2019 0.8100 0.8300 0.7900 0.8300 35,866 +0.04(+5.06%)
Jun 20, 2019 0.7400 0.8000 0.7400 0.7900 95,300 +0.06(+8.22%)
Jun 19, 2019 0.7300 0.7300 0.7300 0.7300 6,707 +0.01(+1.39%)
Jun 18, 2019 0.7200 0.7300 0.7100 0.7200 7,200 -0.01(-1.37%)
Jun 17, 2019 0.7000 0.7300 0.7000 0.7300 18,900 +0.03(+4.29%)
Jun 14, 2019 0.6800 0.7200 0.6600 0.7000 70,344 +0.03(+4.48%)
Jun 13, 2019 0.6400 0.6700 0.6400 0.6700 12,700 +0.04(+6.35%)
Jun 12, 2019 0.6200 0.6400 0.6200 0.6300 20,500 +0.00(+0.00%)
Jun 11, 2019 0.6600 0.6600 0.6300 0.6300 10,000 -0.04(-5.97%)
Jun 10, 2019 0.6700 0.6700 0.6400 0.6700 28,900 +0.02(+3.08%)
Jun 07, 2019 0.6200 0.6500 0.6100 0.6500 63,000 +0.03(+4.84%)
Jun 06, 2019 0.6100 0.6200 0.5700 0.6200 110,800 -0.02(-3.13%)
Jun 05, 2019 0.6300 0.6500 0.6200 0.6400 65,502 -0.02(-3.03%)
Jun 04, 2019 0.6500 0.6700 0.6500 0.6600 19,200 +0.01(+1.54%)
Jun 03, 2019 0.6500 0.6600 0.6000 0.6500 50,769 +0.03(+4.84%)
May 31, 2019 0.5900 0.6400 0.5900 0.6200 22,300 +0.03(+5.08%)
May 30, 2019 0.6000 0.6000 0.5900 0.5900 5,000 -0.01(-1.67%)
May 29, 2019 0.6000 0.6000 0.6000 0.6000 1,300 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5900 0.5900 8,100 -0.01(-1.67%)
May 27, 2019 0.6500 0.6500 0.6000 0.6000 22,349 +0.00(+0.00%)
May 24, 2019 0.6100 0.6100 0.6000 0.6000 13,600 -0.01(-1.64%)
May 23, 2019 0.6200 0.6300 0.6000 0.6100 40,005 +0.00(+0.00%)
May 22, 2019 0.6100 0.6100 0.6000 0.6100 13,000 +0.01(+1.67%)
May 21, 2019 0.6100 0.6100 0.6000 0.6000 30,500 -0.04(-6.25%)
May 17, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 16, 2019 0.6400 0.6400 0.6300 0.6300 10,599 -0.03(-4.55%)
May 15, 2019 0.6200 0.6800 0.6200 0.6600 12,320 +0.04(+6.45%)
May 14, 2019 0.6100 0.6200 0.6000 0.6200 26,400 +0.00(+0.00%)
May 13, 2019 0.6300 0.6300 0.6200 0.6200 9,200 +0.00(+0.00%)
May 10, 2019 0.6400 0.6400 0.6200 0.6200 6,000 -0.01(-1.59%)
May 09, 2019 0.6500 0.6500 0.6200 0.6300 40,528 -0.02(-3.08%)
May 08, 2019 0.6700 0.6700 0.6500 0.6500 48,620 -0.03(-4.41%)
May 07, 2019 0.6800 0.6800 0.6800 0.6800 1,564 +0.01(+1.49%)
May 06, 2019 0.6800 0.6800 0.6700 0.6700 13,100 -0.02(-2.90%)
May 03, 2019 0.6700 0.6900 0.6600 0.6900 18,730 +0.00(+0.00%)
May 02, 2019 0.6700 0.6900 0.6600 0.6900 12,960 +0.02(+2.99%)
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.