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 (%)
Aug 30, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Aug 29, 2019 1.020 1.030 0.9400 0.9500 36,710 -0.07(-6.86%)
Aug 28, 2019 1.020 1.020 1.010 1.020 28,400 +0.00(+0.00%)
Aug 27, 2019 0.9700 1.030 0.9300 1.020 105,925 +0.05(+5.15%)
Aug 26, 2019 1.030 1.040 0.9600 0.9700 58,119 -0.05(-4.90%)
Aug 23, 2019 1.030 1.050 1.020 1.020 12,660 -0.03(-2.86%)
Aug 22, 2019 1.020 1.050 1.000 1.050 39,345 +0.02(+1.94%)
Aug 21, 2019 0.9800 1.030 0.9800 1.030 32,114 +0.02(+1.98%)
Aug 20, 2019 0.9600 1.010 0.9500 1.010 23,361 +0.08(+8.60%)
Aug 19, 2019 0.9600 1.000 0.9300 0.9300 43,789 -0.06(-6.06%)
Aug 16, 2019 1.040 1.080 0.9900 0.9900 62,234 -0.08(-7.48%)
Aug 15, 2019 1.010 1.070 1.010 1.070 39,200 +0.03(+2.88%)
Aug 14, 2019 1.050 1.050 1.020 1.040 30,800 +0.04(+4.00%)
Aug 13, 2019 1.040 1.050 0.9900 1.000 94,089 -0.03(-2.91%)
Aug 12, 2019 1.060 1.070 1.030 1.030 79,000 +0.00(+0.00%)
Aug 09, 2019 1.020 1.060 1.020 1.030 36,100 +0.03(+3.00%)
Aug 08, 2019 1.030 1.070 0.9900 1.000 33,250 -0.05(-4.76%)
Aug 07, 2019 1.080 1.100 1.040 1.050 117,896 +0.05(+5.00%)
Aug 06, 2019 0.9700 1.070 0.9400 1.000 124,981 +0.10(+11.11%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Aug 01, 2019 0.9700 0.9800 0.9500 0.9500 19,400 +0.00(+0.00%)
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%)
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.