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: 1:58 PM EDT, May 9, 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 (%)
Jun 30, 2022 0.2900 0 -0.01(-3.33%)
Jun 29, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 28, 2022 0.3000 0.3000 0.3000 0.3000 17,900 +0.00(+0.00%)
Jun 27, 2022 0.3150 0.3300 0.3000 0.3000 4,806 +0.01(+1.69%)
Jun 23, 2022 0.2950 0 -0.03(-7.81%)
Jun 22, 2022 0.3000 0.3200 0.3000 0.3200 16,572 +0.02(+6.67%)
Jun 21, 2022 0.3000 0.3000 0.3000 0.3000 9,500 -0.01(-1.64%)
Jun 17, 2022 0.3050 10 -0.02(-4.69%)
Jun 16, 2022 0.3150 0.3200 0.3000 0.3200 8,675 +0.04(+12.28%)
Jun 15, 2022 0.3200 0.3200 0.2850 0.2850 41,999 -0.04(-10.94%)
Jun 14, 2022 0.3300 0.3350 0.3200 0.3200 3,541 +0.00(+0.00%)
Jun 13, 2022 0.3300 0.3300 0.3100 0.3200 11,685 -0.01(-3.03%)
Jun 10, 2022 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-1.49%)
Jun 09, 2022 0.3400 0.3500 0.3350 0.3350 12,006 -0.01(-1.47%)
Jun 08, 2022 0.3200 0.3400 0.3200 0.3400 10,355 +0.02(+6.25%)
Jun 07, 2022 0.3200 0.3200 0.3200 0.3200 4,583 +0.00(+0.00%)
Jun 03, 2022 0.3200 0.3200 502 +0.00(+0.00%)
Jun 02, 2022 0.3150 0.3200 0.3150 0.3200 8,000 +0.02(+4.92%)
Jun 01, 2022 0.3100 0.3100 0.3050 0.3050 10,602 +0.00(+0.00%)
May 31, 2022 0.3100 0.3100 0.3050 0.3050 32,260 -0.01(-1.61%)
May 27, 2022 0.3100 0 +0.01(+1.64%)
May 26, 2022 0.3150 0.3150 0.3050 0.3050 6,718 -0.02(-4.69%)
May 25, 2022 0.3300 0.3300 0.2950 0.3200 115,309 -0.02(-5.88%)
May 24, 2022 0.3450 0.3450 0.3400 0.3400 8,774 -0.00(-1.45%)
May 20, 2022 0.3450 0 -0.01(-1.43%)
May 19, 2022 0.3500 0.3500 0.3500 0.3500 11,224 +0.01(+2.94%)
May 18, 2022 0.3400 0.3400 0.3400 0.3400 2,145 -0.02(-6.85%)
May 17, 2022 0.3400 0.3650 0.3400 0.3650 17,956 +0.00(+0.00%)
May 16, 2022 0.3650 0.3650 0.3650 0.3650 1,000 +0.01(+1.39%)
May 13, 2022 0.3500 0.3650 0.3500 0.3600 22,889 -0.01(-1.37%)
May 12, 2022 0.3750 0.3750 0.3600 0.3650 11,764 +0.00(+0.00%)
May 10, 2022 0.3650 151 +0.01(+1.39%)
May 09, 2022 0.3550 0.3600 0.3550 0.3600 10,629 -0.04(-8.86%)
May 06, 2022 0.3750 0.3950 0.3750 0.3950 17,900 +0.00(+0.00%)
May 05, 2022 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
May 04, 2022 0.3600 0.3950 0.3550 0.3950 25,879 +0.04(+9.72%)
May 03, 2022 0.3650 0.3650 0.3600 0.3600 4,200 -0.02(-5.26%)
May 02, 2022 0.3700 0.3800 0.3600 0.3800 12,830 -0.01(-2.56%)
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%)
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.