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 16, 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 (%)
Dec 31, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 30, 2015 1.100 1.100 0.9400 0.9500 39,681 +0.00(+0.00%)
Dec 29, 2015 0.9300 1.000 0.9300 0.9500 39,729 +0.02(+2.15%)
Dec 24, 2015 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 23, 2015 0.9100 0.9500 0.9100 0.9300 47,000 +0.03(+3.33%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.9000 26,400 +0.04(+4.65%)
Dec 21, 2015 0.8500 0.8700 0.8000 0.8600 23,500 +0.05(+6.17%)
Dec 18, 2015 0.7950 0.8100 0.7900 0.8100 32,000 +0.01(+1.25%)
Dec 17, 2015 0.7900 0.8000 0.7900 0.8000 21,100 +0.02(+2.56%)
Dec 16, 2015 0.7600 0.7900 0.7600 0.7800 49,866 +0.02(+2.63%)
Dec 15, 2015 0.7700 0.7700 0.7600 0.7600 78,400 -0.01(-1.30%)
Dec 14, 2015 0.7800 0.7500 0.7700 20,053 +0.02(+2.67%)
Dec 11, 2015 0.7500 0.7500 0.7500 0.7500 13,300 +0.05(+7.14%)
Dec 10, 2015 0.7000 0.7500 0.6700 0.7000 19,000 -0.04(-5.41%)
Dec 09, 2015 0.7400 0.7400 0.7400 0.7400 922 +0.03(+4.23%)
Dec 08, 2015 0.7400 0.7400 0.7100 0.7100 9,800 -0.02(-2.74%)
Dec 07, 2015 0.7500 0.7500 0.7300 0.7300 9,400 +0.00(+0.00%)
Dec 04, 2015 0.7000 0.7300 0.6900 0.7300 10,400 +0.03(+4.29%)
Dec 03, 2015 0.7000 0.7100 0.7000 0.7000 22,500 +0.01(+1.45%)
Dec 02, 2015 0.6900 0.6900 0.6900 0.6900 6,900 +0.00(+0.00%)
Dec 01, 2015 0.6800 0.6900 0.6700 0.6900 20,500 +0.00(+0.00%)
Nov 30, 2015 0.7000 0.7000 0.6900 0.6900 3,500 +0.02(+2.99%)
Nov 27, 2015 0.6700 0.6700 0.6700 0.6700 1,150 -0.03(-4.29%)
Nov 26, 2015 0.6700 0.7000 0.6700 0.7000 9,658 +0.03(+4.48%)
Nov 25, 2015 0.6700 0.6700 0.6700 0.6700 19,850 +0.00(+0.00%)
Nov 24, 2015 0.6800 0.7000 0.6700 0.6700 15,100 +0.00(+0.00%)
Nov 23, 2015 0.6700 0.6700 0.6700 0.6700 4,610 -0.03(-4.29%)
Nov 20, 2015 0.7000 0.7000 0.7000 0.7000 1,830 +0.00(+0.00%)
Nov 19, 2015 0.7200 0.7200 0.7000 0.7000 16,500 +0.00(+0.00%)
Nov 18, 2015 0.7100 0.7100 0.7000 0.7000 73,829 -0.01(-1.41%)
Nov 17, 2015 0.7100 0.7300 0.7100 0.7100 11,500 +0.00(+0.00%)
Nov 16, 2015 0.7300 0.7300 0.7100 0.7100 26,700 +0.01(+1.43%)
Nov 13, 2015 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Nov 12, 2015 0.7300 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Nov 11, 2015 0.7000 0.7100 0.7000 0.7100 2,500 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7300 0.7000 0.7100 8,920 +0.00(+0.00%)
Nov 09, 2015 0.7100 0.7300 0.7100 0.7100 2,500 -0.03(-4.05%)
Nov 06, 2015 0.7300 0.7400 0.7200 0.7400 17,442 -0.01(-1.33%)
Nov 05, 2015 0.7200 0.7500 0.7200 0.7500 18,030 -0.01(-1.32%)
Nov 04, 2015 0.7500 0.7600 0.7200 0.7600 29,100 +0.04(+5.56%)
Nov 03, 2015 0.7500 0.7600 0.7200 0.7200 27,061 -0.04(-5.26%)
Nov 02, 2015 0.7300 0.7600 0.7300 0.7600 36,900 +0.03(+4.11%)
Oct 30, 2015 0.7500 0.7500 0.7300 0.7300 2,047 -0.03(-3.95%)
Oct 29, 2015 0.7900 0.8000 0.7400 0.7600 71,369 -0.03(-3.80%)
Oct 28, 2015 0.7900 0.8000 0.7600 0.7900 142,300 +0.01(+1.28%)
Oct 27, 2015 0.7900 0.7900 0.7700 0.7800 12,267 +0.00(+0.00%)
Oct 26, 2015 0.7400 0.7800 0.7400 0.7800 9,800 +0.03(+4.00%)
Oct 23, 2015 0.7500 0.7700 0.7500 0.7500 6,109 +0.00(+0.00%)
Oct 22, 2015 0.7800 0.7800 0.7500 0.7500 66,801 -0.03(-3.85%)
Oct 21, 2015 0.8000 0.8000 0.7700 0.7800 60,900 -0.01(-1.27%)
Oct 20, 2015 0.8000 0.8000 0.7900 0.7900 18,555 +0.03(+3.95%)
Oct 19, 2015 0.7500 0.7600 0.7200 0.7600 13,300 +0.01(+1.33%)
Oct 16, 2015 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Oct 15, 2015 0.7500 0.7500 0.7400 0.7400 27,100 -0.01(-1.33%)
Oct 14, 2015 0.7100 0.7500 0.6800 0.7500 47,500 +0.02(+2.74%)
Oct 13, 2015 0.7300 0.7300 0.7300 0.7300 3,400 +0.00(+0.00%)
Oct 09, 2015 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Oct 08, 2015 0.7400 0.7400 0.7200 0.7100 5,100 -0.04(-5.33%)
Oct 07, 2015 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
Oct 06, 2015 0.7500 0.7500 0.7200 0.7200 13,900 -0.03(-4.00%)
Oct 05, 2015 0.7500 0.7500 0.7500 0.7500 2,734 +0.00(+0.00%)
Oct 02, 2015 0.7500 0.7500 0.7500 0.7500 4,200 +0.00(+0.00%)
Oct 01, 2015 0.7600 0.7600 0.7500 0.7500 10,834 -0.01(-1.32%)
Sep 30, 2015 0.7600 0.8000 0.7600 0.7600 7,500 +0.01(+1.33%)
Sep 29, 2015 0.7400 0.7600 0.7400 0.7500 13,200 +0.04(+5.63%)
Sep 28, 2015 0.6900 0.7100 0.6900 0.7100 10,400 +0.02(+2.90%)
Sep 25, 2015 0.7000 0.7000 0.6900 0.6900 10,000 -0.03(-4.17%)
Sep 24, 2015 0.7200 0.7200 0.7200 0.7200 1,725 +0.04(+5.88%)
Sep 23, 2015 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Sep 22, 2015 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.78%)
Sep 21, 2015 0.6700 0.7400 0.6700 0.7200 26,600 +0.02(+2.86%)
Sep 18, 2015 0.7100 0.7100 0.6800 0.7000 49,960 +0.01(+1.45%)
Sep 17, 2015 0.7200 0.7200 0.6900 0.6900 11,500 -0.01(-1.43%)
Sep 16, 2015 0.6800 0.7000 0.6800 0.7000 10,500 +0.05(+7.69%)
Sep 15, 2015 0.6500 0.6500 0.6500 0.6500 500 -0.01(-1.52%)
Sep 14, 2015 0.6900 0.7000 0.6600 0.6600 19,400 -0.03(-4.35%)
Sep 11, 2015 0.7300 0.7300 0.6800 0.6900 4,000 +0.01(+1.47%)
Sep 10, 2015 0.6800 0.7300 0.6800 0.6800 31,500 +0.00(+0.00%)
Sep 09, 2015 0.7000 0.7000 0.6800 0.6800 9,000 -0.02(-2.86%)
Sep 08, 2015 0.7000 0.7000 0.7000 0.7000 6,800 +0.00(+0.00%)
Sep 04, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 03, 2015 0.7200 0.7200 0.7000 0.7000 6,050 -0.04(-5.41%)
Sep 02, 2015 0.7400 0.7400 0.7400 0.7400 1,700 +0.00(+0.00%)
Sep 01, 2015 0.7600 0.8000 0.7300 0.7400 9,500 +0.02(+2.78%)
Aug 31, 2015 0.7900 0.7900 0.7200 0.7200 3,500 +0.03(+4.35%)
Aug 28, 2015 0.6600 0.6900 0.6600 0.6900 6,700 +0.03(+4.55%)
Aug 27, 2015 0.6600 0.7000 0.6600 0.6600 2,500 -0.02(-2.94%)
Aug 26, 2015 0.6800 0.6900 0.6800 0.6800 7,950 +0.00(+0.00%)
Aug 25, 2015 0.7200 0.7200 0.6800 0.6800 16,200 -0.04(-5.56%)
Aug 24, 2015 0.8100 0.8100 0.6500 0.7200 20,921 -0.09(-11.11%)
Aug 21, 2015 0.7800 0.8100 0.7800 0.8100 2,500 -0.04(-4.71%)
Aug 20, 2015 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Aug 19, 2015 0.7800 0.8500 0.7700 0.8500 27,000 +0.00(+0.00%)
Aug 18, 2015 0.8500 0.8500 0.8500 0.8500 2,500 +0.09(+11.84%)
Aug 17, 2015 0.8200 0.8300 0.7500 0.7600 20,761 -0.12(-13.64%)
Aug 14, 2015 0.9300 0.9300 0.8500 0.8800 7,200 -0.04(-4.35%)
Aug 13, 2015 0.9400 0.9400 0.8800 0.9200 12,000 +0.02(+2.22%)
Aug 12, 2015 0.9200 0.9200 0.9000 0.9000 18,000 -0.06(-6.25%)
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.