Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 17, 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 (%)
May 31, 2016 1.340 1.400 1.330 1.330 47,800 +0.05(+3.91%)
May 30, 2016 1.280 1.310 1.260 1.280 44,820 -0.07(-5.19%)
May 27, 2016 1.380 1.380 1.340 1.350 33,460 +0.00(+0.00%)
May 26, 2016 1.400 1.440 1.350 1.350 24,757 +0.00(+0.00%)
May 25, 2016 1.310 1.350 1.310 1.350 28,550 +0.00(+0.00%)
May 24, 2016 1.440 1.440 1.340 1.350 48,680 -0.09(-6.25%)
May 20, 2016 1.440 1.440 1.440 0 +0.00(+0.00%)
May 19, 2016 1.420 1.480 1.390 1.440 68,340 +0.01(+0.70%)
May 18, 2016 1.550 1.660 1.430 1.430 73,335 -0.13(-8.33%)
May 17, 2016 1.500 1.670 1.500 1.560 100,470 +0.02(+1.30%)
May 16, 2016 1.560 1.560 1.460 1.540 45,785 +0.04(+2.67%)
May 13, 2016 1.450 1.590 1.450 1.500 32,134 -0.02(-1.32%)
May 12, 2016 1.550 1.600 1.470 1.520 34,429 -0.03(-1.94%)
May 11, 2016 1.430 1.590 1.420 1.550 103,554 +0.14(+9.93%)
May 10, 2016 1.350 1.410 1.320 1.410 20,300 +0.06(+4.44%)
May 09, 2016 1.440 1.440 1.350 1.350 7,600 -0.11(-7.53%)
May 06, 2016 1.390 1.470 1.390 1.460 19,900 +0.10(+7.35%)
May 05, 2016 1.420 1.450 1.360 1.360 37,617 -0.05(-3.55%)
May 04, 2016 1.300 1.410 1.300 1.410 59,000 +0.08(+6.02%)
May 03, 2016 1.390 1.390 1.330 1.330 31,600 -0.06(-4.32%)
May 02, 2016 1.520 1.520 1.370 1.390 108,219 +0.00(+0.00%)
Apr 29, 2016 1.500 1.540 1.390 1.390 63,301 -0.08(-5.44%)
Apr 28, 2016 1.380 1.490 1.380 1.470 100,481 +0.10(+7.30%)
Apr 27, 2016 1.480 1.480 1.350 1.370 71,548 -0.07(-4.86%)
Apr 26, 2016 1.390 1.440 1.390 1.440 16,470 +0.05(+3.60%)
Apr 25, 2016 1.450 1.470 1.380 1.390 35,700 -0.07(-4.79%)
Apr 22, 2016 1.490 1.500 1.400 1.460 41,650 -0.04(-2.67%)
Apr 21, 2016 1.590 1.590 1.450 1.500 53,300 -0.04(-2.60%)
Apr 20, 2016 1.680 1.800 1.540 1.540 94,371 -0.14(-8.33%)
Apr 19, 2016 1.510 1.710 1.480 1.680 203,400 +0.21(+14.29%)
Apr 18, 2016 1.510 1.530 1.460 1.470 59,900 -0.02(-1.34%)
Apr 15, 2016 1.450 1.510 1.450 1.490 141,758 +0.02(+1.36%)
Apr 14, 2016 1.450 1.470 1.420 1.470 64,522 -0.01(-0.68%)
Apr 13, 2016 1.500 1.520 1.460 1.480 65,292 -0.07(-4.52%)
Apr 12, 2016 1.550 1.600 1.420 1.550 221,695 +0.01(+0.65%)
Apr 11, 2016 1.480 1.630 1.480 1.540 543,142 +0.09(+6.21%)
Apr 08, 2016 1.300 1.610 1.300 1.450 707,176 +0.26(+21.85%)
Apr 07, 2016 0.9500 1.250 0.9500 1.190 713,515 +0.29(+32.22%)
Apr 06, 2016 0.8900 0.9100 0.8900 0.9000 6,720 +0.01(+1.12%)
Apr 05, 2016 0.8900 0.9100 0.8900 0.8900 54,900 +0.01(+1.14%)
Apr 04, 2016 0.9200 0.9300 0.8800 0.8800 6,310 -0.04(-4.35%)
Apr 01, 2016 0.9300 0.9300 0.9200 0.9200 20,600 +0.00(+0.00%)
Mar 31, 2016 0.9200 0.9200 0.9200 0.9200 5,200 +0.00(+0.00%)
Mar 30, 2016 0.9000 0.9300 0.9000 0.9200 20,250 +0.03(+3.37%)
Mar 29, 2016 0.8800 0.9000 0.8800 0.8900 22,890 +0.02(+2.30%)
Mar 28, 2016 0.8800 0.8800 0.8700 0.8700 8,400 +0.00(+0.00%)
Mar 24, 2016 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Mar 23, 2016 0.9100 0.9100 0.9000 0.9000 12,264 -0.03(-3.23%)
Mar 22, 2016 0.9200 0.9500 0.9100 0.9300 36,658 -0.04(-4.12%)
Mar 21, 2016 0.9700 0.9700 0.9300 0.9700 6,581 +0.02(+2.11%)
Mar 18, 2016 0.9600 0.9700 0.9400 0.9500 13,400 +0.01(+1.06%)
Mar 17, 2016 0.9700 0.9700 0.9400 0.9400 36,900 -0.02(-2.08%)
Mar 16, 2016 0.9200 0.9700 0.9200 0.9600 32,000 +0.02(+2.13%)
Mar 15, 2016 1.000 1.000 0.9200 0.9400 15,601 -0.04(-4.08%)
Mar 14, 2016 1.000 1.000 0.9700 0.9800 40,198 -0.02(-2.00%)
Mar 11, 2016 0.9700 1.000 0.9700 1.000 5,500 +0.04(+4.17%)
Mar 10, 2016 0.9300 0.9700 0.8900 0.9600 162,145 +0.03(+3.23%)
Mar 09, 2016 0.8900 0.9300 0.8900 0.9300 19,000 +0.00(+0.00%)
Mar 08, 2016 1.020 1.020 0.9300 0.9300 34,850 -0.07(-7.00%)
Mar 07, 2016 1.040 1.090 1.000 1.000 52,155 -0.05(-4.76%)
Mar 04, 2016 0.9900 1.110 0.9900 1.050 83,498 +0.03(+2.94%)
Mar 03, 2016 0.9800 1.050 0.9800 1.020 44,300 +0.09(+9.68%)
Mar 02, 2016 0.9400 0.9400 0.9300 0.9300 4,550 +0.01(+1.09%)
Mar 01, 2016 1.000 1.000 0.9000 0.9200 56,486 -0.10(-9.80%)
Feb 29, 2016 1.000 1.020 1.000 1.020 20,501 -0.02(-1.92%)
Feb 26, 2016 1.040 1.040 1.040 1.040 12,500 +0.02(+1.96%)
Feb 25, 2016 1.040 1.040 1.020 1.020 4,801 -0.02(-1.92%)
Feb 24, 2016 1.110 1.120 1.030 1.040 33,679 -0.06(-5.45%)
Feb 23, 2016 1.030 1.100 1.030 1.100 17,850 +0.04(+3.77%)
Feb 22, 2016 1.100 1.120 1.030 1.060 81,200 -0.01(-0.93%)
Feb 19, 2016 1.010 1.100 1.010 1.070 50,000 +0.07(+7.00%)
Feb 18, 2016 0.9600 1.000 0.9600 1.000 13,500 +0.08(+8.70%)
Feb 16, 2016 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Feb 12, 2016 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Feb 11, 2016 0.8800 0.9700 0.8400 0.9600 23,250 +0.12(+14.29%)
Feb 10, 2016 0.8400 0.8500 0.8300 0.8400 14,902 -0.01(-1.18%)
Feb 09, 2016 0.8900 0.9000 0.8500 0.8500 13,255 +0.00(+0.00%)
Feb 08, 2016 0.8600 0.9800 0.8500 0.8500 51,892 -0.05(-5.56%)
Feb 05, 2016 0.8700 0.9100 0.8700 0.9000 4,400 +0.00(+0.00%)
Feb 04, 2016 0.8500 0.9000 0.8000 0.9000 36,175 +0.05(+5.88%)
Feb 03, 2016 0.8700 0.8700 0.8500 0.8500 6,570 +0.00(+0.00%)
Feb 02, 2016 0.9200 0.9200 0.8500 0.8500 8,000 -0.03(-3.41%)
Feb 01, 2016 0.9000 0.9000 0.7800 0.8800 24,560 +0.04(+4.76%)
Jan 29, 2016 0.8400 0.8400 0.8400 0.8400 5,725 +0.02(+2.44%)
Jan 28, 2016 0.8300 0.8600 0.8200 0.8200 24,200 -0.08(-8.89%)
Jan 27, 2016 0.8500 0.9000 0.8500 0.9000 11,120 +0.04(+4.65%)
Jan 26, 2016 0.8200 0.8600 0.8200 0.8600 36,275 +0.06(+7.50%)
Jan 25, 2016 0.7800 0.8000 0.7800 0.8000 5,049 +0.02(+2.56%)
Jan 22, 2016 0.7900 0.7900 0.7800 0.7800 4,000 -0.01(-1.27%)
Jan 21, 2016 0.7700 0.7900 0.7700 0.7900 5,551 +0.00(+0.00%)
Jan 20, 2016 0.7300 0.7900 0.7300 0.7900 20,397 +0.06(+8.22%)
Jan 19, 2016 0.8300 0.8300 0.7300 0.7300 64,215 -0.10(-12.05%)
Jan 18, 2016 0.8300 0.8300 0.8300 0.8300 3,000 +0.00(+0.00%)
Jan 15, 2016 0.8100 0.8300 0.8100 0.8300 20,900 +0.02(+2.47%)
Jan 14, 2016 0.8100 0.8100 0.8100 0.8100 2,800 +0.00(+0.00%)
Jan 13, 2016 0.8100 0.8200 0.8100 0.8100 15,820 -0.01(-1.22%)
Jan 12, 2016 0.8700 0.8700 0.8200 0.8200 15,800 -0.02(-2.38%)
Jan 11, 2016 0.8700 0.8700 0.8200 0.8400 30,300 -0.04(-4.55%)
Jan 08, 2016 0.9000 0.9000 0.8800 0.8800 3,480 -0.02(-2.22%)
Jan 07, 2016 0.9000 0.9000 0.9000 0.9000 6,000 +0.00(+0.00%)
Jan 06, 2016 0.9000 0.9000 0.9000 0.9000 6,950 +0.00(+0.00%)
Jan 05, 2016 0.9000 0.9000 0.9000 0.9000 5,560 -0.03(-3.23%)
Jan 04, 2016 0.9500 0.9500 0.9000 0.9300 12,715 -0.02(-2.11%)
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.