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 3, 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 (%)
Feb 28, 2020 0.4900 0.4900 0.3800 0.4900 99,252 -0.01(-2.00%)
Feb 27, 2020 0.5400 0.5400 0.4200 0.5000 32,621 -0.05(-9.09%)
Feb 26, 2020 0.5400 0.5600 0.5400 0.5500 15,000 -0.01(-1.79%)
Feb 25, 2020 0.5600 0.5700 0.5500 0.5600 48,505 -0.02(-3.45%)
Feb 24, 2020 0.6300 0.6400 0.5700 0.5800 48,650 -0.02(-3.33%)
Feb 21, 2020 0.5700 0.6000 0.5700 0.6000 51,729 +0.03(+5.26%)
Feb 20, 2020 0.5700 0.5800 0.5700 0.5700 62,023 -0.02(-3.39%)
Feb 19, 2020 0.5900 0.6200 0.5800 0.5900 37,410 +0.02(+3.51%)
Feb 18, 2020 0.6000 0.6000 0.5700 0.5700 73,800 -0.03(-5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 13, 2020 0.5800 0.6000 0.5800 0.5800 10,377 +0.00(+0.00%)
Feb 12, 2020 0.5900 0.6000 0.5800 0.5800 22,271 -0.01(-1.69%)
Feb 11, 2020 0.6100 0.6100 0.5800 0.5900 79,738 +0.02(+3.51%)
Feb 10, 2020 0.6100 0.6200 0.5300 0.5700 179,221 -0.03(-5.00%)
Feb 07, 2020 0.6200 0.6200 0.6000 0.6000 33,850 -0.02(-3.23%)
Feb 06, 2020 0.6400 0.6400 0.6200 0.6200 2,225 +0.01(+1.64%)
Feb 05, 2020 0.6000 0.6300 0.6000 0.6100 41,632 +0.01(+1.67%)
Feb 04, 2020 0.6400 0.6400 0.6000 0.6000 159,765 -0.03(-4.76%)
Feb 03, 2020 0.7000 0.7000 0.6300 0.6300 142,405 -0.11(-14.86%)
Jan 31, 2020 0.7000 0.7400 0.6800 0.7400 24,397 +0.07(+10.45%)
Jan 30, 2020 0.6700 0.6700 0.6600 0.6700 12,100 +0.01(+1.52%)
Jan 29, 2020 0.6500 0.6600 0.6500 0.6600 10,000 +0.02(+3.13%)
Jan 28, 2020 0.6700 0.6800 0.6400 0.6400 21,000 -0.03(-4.48%)
Jan 27, 2020 0.7200 0.7200 0.6700 0.6700 19,005 -0.05(-6.94%)
Jan 24, 2020 0.7000 0.7200 0.6700 0.7200 40,328 +0.00(+0.00%)
Jan 23, 2020 0.6700 0.7200 0.6400 0.7200 62,634 +0.02(+2.86%)
Jan 22, 2020 0.6800 0.7000 0.6700 0.7000 15,300 +0.01(+1.45%)
Jan 21, 2020 0.7400 0.7400 0.6900 0.6900 35,500 -0.03(-4.17%)
Jan 20, 2020 0.7300 0.7300 0.7100 0.7200 15,600 -0.03(-4.00%)
Jan 17, 2020 0.6700 0.7500 0.6700 0.7500 38,129 +0.08(+11.94%)
Jan 16, 2020 0.6500 0.6700 0.6400 0.6700 32,860 +0.00(+0.00%)
Jan 15, 2020 0.6500 0.6700 0.6400 0.6700 41,000 +0.02(+3.08%)
Jan 14, 2020 0.6800 0.6800 0.6500 0.6500 28,246 -0.03(-4.41%)
Jan 13, 2020 0.7100 0.7100 0.6600 0.6800 43,359 -0.01(-1.45%)
Jan 10, 2020 0.7000 0.7000 0.6800 0.6900 23,719 -0.01(-1.43%)
Jan 09, 2020 0.7000 0.7000 0.6800 0.7000 8,971 -0.01(-1.41%)
Jan 08, 2020 0.7500 0.7500 0.7000 0.7100 19,160 -0.02(-2.74%)
Jan 07, 2020 0.7100 0.7400 0.7100 0.7300 11,741 +0.01(+1.39%)
Jan 06, 2020 0.7900 0.7900 0.7200 0.7200 31,302 -0.04(-5.26%)
Jan 03, 2020 0.7800 0.7800 0.7100 0.7600 42,399 +0.02(+2.70%)
Jan 02, 2020 0.7300 0.7700 0.7200 0.7400 34,040 -0.02(-2.63%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Dec 30, 2019 0.7900 0.7900 0.7400 0.7500 28,838 +0.03(+4.17%)
Dec 27, 2019 0.7500 0.7900 0.7000 0.7200 111,443 -0.01(-1.37%)
Dec 24, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Dec 23, 2019 0.6600 0.6800 0.6600 0.6800 99,600 +0.02(+3.03%)
Dec 20, 2019 0.7000 0.7000 0.6600 0.6600 55,450 -0.01(-1.49%)
Dec 19, 2019 0.6500 0.6700 0.6500 0.6700 38,408 +0.02(+3.08%)
Dec 18, 2019 0.6500 0.6600 0.6400 0.6500 81,500 -0.03(-4.41%)
Dec 17, 2019 0.6700 0.6800 0.6700 0.6800 22,100 -0.01(-1.45%)
Dec 16, 2019 0.6900 0.7000 0.6800 0.6900 45,890 +0.00(+0.00%)
Dec 13, 2019 0.7000 0.7000 0.6800 0.6900 10,000 +0.01(+1.47%)
Dec 12, 2019 0.7000 0.7000 0.6700 0.6800 7,630 +0.02(+3.03%)
Dec 11, 2019 0.6300 0.6700 0.6300 0.6600 28,390 +0.02(+3.13%)
Dec 10, 2019 0.6400 0.6500 0.6400 0.6400 24,566 -0.01(-1.54%)
Dec 09, 2019 0.6600 0.6600 0.6400 0.6500 31,750 -0.03(-4.41%)
Dec 06, 2019 0.7100 0.7100 0.6800 0.6800 9,500 -0.04(-5.56%)
Dec 05, 2019 0.7000 0.7200 0.6900 0.7200 41,900 +0.02(+2.86%)
Dec 04, 2019 0.7100 0.7100 0.6900 0.7000 9,000 -0.01(-1.41%)
Dec 03, 2019 0.6400 0.7100 0.6400 0.7100 21,400 +0.07(+10.94%)
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.