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 7, 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 (%)
Nov 30, 2016 1.480 1.480 1.450 1.450 500 -0.02(-1.36%)
Nov 29, 2016 1.430 1.470 1.400 1.470 25,112 +0.02(+1.38%)
Nov 28, 2016 1.440 1.470 1.440 1.450 14,300 +0.04(+2.84%)
Nov 25, 2016 1.460 1.460 1.410 1.410 21,050 -0.05(-3.42%)
Nov 24, 2016 1.440 1.470 1.430 1.460 6,100 +0.02(+1.39%)
Nov 23, 2016 1.510 1.510 1.410 1.440 18,976 -0.08(-5.26%)
Nov 22, 2016 1.450 1.510 1.440 1.520 22,675 +0.03(+2.01%)
Nov 21, 2016 1.460 1.490 1.460 1.490 1,500 +0.05(+3.47%)
Nov 18, 2016 1.500 1.510 1.430 1.440 20,640 -0.06(-4.00%)
Nov 17, 2016 1.600 1.630 1.500 1.500 53,050 -0.10(-6.25%)
Nov 16, 2016 1.590 1.680 1.590 1.600 63,600 -0.05(-3.03%)
Nov 15, 2016 1.600 1.660 1.600 1.650 98,458 +0.05(+3.12%)
Nov 14, 2016 1.590 1.630 1.520 1.600 68,072 +0.02(+1.27%)
Nov 11, 2016 1.650 1.670 1.500 1.580 54,364 -0.09(-5.39%)
Nov 10, 2016 1.750 1.750 1.670 1.670 22,850 -0.08(-4.57%)
Nov 09, 2016 1.880 1.880 1.720 1.750 25,939 -0.04(-2.23%)
Nov 08, 2016 1.850 1.850 1.770 1.790 12,000 -0.03(-1.65%)
Nov 07, 2016 1.850 1.880 1.820 1.820 21,153 -0.03(-1.62%)
Nov 04, 2016 1.840 1.880 1.810 1.850 33,350 +0.03(+1.65%)
Nov 03, 2016 1.820 1.880 1.810 1.820 24,800 +0.01(+0.55%)
Nov 02, 2016 1.830 1.970 1.810 1.810 81,018 -0.02(-1.09%)
Nov 01, 2016 1.790 1.870 1.790 1.830 128,707 +0.04(+2.23%)
Oct 31, 2016 1.750 1.800 1.750 1.790 38,100 +0.04(+2.29%)
Oct 28, 2016 1.720 1.750 1.720 1.750 11,300 +0.03(+1.74%)
Oct 27, 2016 1.710 1.730 1.700 1.720 44,300 +0.01(+0.58%)
Oct 26, 2016 1.750 1.750 1.700 1.710 31,700 -0.01(-0.58%)
Oct 25, 2016 1.660 1.750 1.650 1.720 50,450 +0.10(+6.17%)
Oct 24, 2016 1.660 1.680 1.620 1.620 10,486 -0.03(-1.82%)
Oct 21, 2016 1.690 1.690 1.640 1.650 24,636 -0.03(-1.79%)
Oct 20, 2016 1.680 1.690 1.640 1.680 30,200 +0.00(+0.00%)
Oct 19, 2016 1.680 1.680 1.660 1.680 32,903 +0.04(+2.44%)
Oct 18, 2016 1.580 1.640 1.580 1.640 31,265 +0.06(+3.80%)
Oct 17, 2016 1.600 1.600 1.580 1.580 22,315 -0.11(-6.51%)
Oct 14, 2016 1.650 1.700 1.580 1.690 34,475 +0.04(+2.42%)
Oct 13, 2016 1.650 1.650 1.600 1.650 38,371 +0.08(+5.10%)
Oct 12, 2016 1.610 1.620 1.560 1.570 31,942 -0.04(-2.48%)
Oct 11, 2016 1.660 1.670 1.590 1.610 30,355 -0.02(-1.23%)
Oct 07, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Oct 06, 2016 1.690 1.690 1.600 1.620 76,664 -0.09(-5.26%)
Oct 05, 2016 1.600 1.710 1.580 1.710 135,500 +0.13(+8.23%)
Oct 04, 2016 1.710 1.710 1.580 1.580 62,041 -0.16(-9.20%)
Oct 03, 2016 1.850 1.850 1.730 1.740 18,743 -0.11(-5.95%)
Sep 30, 2016 1.830 1.870 1.830 1.850 37,240 +0.03(+1.65%)
Sep 29, 2016 1.750 1.840 1.750 1.820 12,251 +0.03(+1.68%)
Sep 28, 2016 1.790 1.790 1.750 1.790 23,167 -0.01(-0.56%)
Sep 27, 2016 1.820 1.820 1.750 1.800 85,911 -0.05(-2.70%)
Sep 26, 2016 1.830 1.870 1.820 1.850 47,950 -0.03(-1.60%)
Sep 23, 2016 1.820 1.890 1.820 1.880 84,901 -0.02(-1.05%)
Sep 22, 2016 1.990 2.040 1.900 1.900 18,003 -0.05(-2.56%)
Sep 21, 2016 1.840 1.950 1.830 1.950 27,690 +0.13(+7.14%)
Sep 20, 2016 1.820 1.820 1.820 1.820 4,000 +0.01(+0.55%)
Sep 19, 2016 1.800 1.840 1.760 1.810 12,898 +0.02(+1.12%)
Sep 16, 2016 1.790 1.800 1.780 1.790 14,401 -0.05(-2.72%)
Sep 15, 2016 1.750 1.840 1.740 1.840 21,950 +0.03(+1.66%)
Sep 14, 2016 1.830 1.830 1.750 1.810 16,076 +0.00(+0.00%)
Sep 13, 2016 1.880 1.950 1.780 1.810 21,094 -0.06(-3.21%)
Sep 12, 2016 1.790 1.870 1.750 1.870 28,613 +0.07(+3.89%)
Sep 09, 2016 2.000 2.000 1.800 1.800 150,682 -0.16(-8.16%)
Sep 08, 2016 2.150 2.200 1.960 1.960 26,026 -0.11(-5.31%)
Sep 07, 2016 2.200 2.220 2.010 2.070 27,866 -0.08(-3.72%)
Sep 06, 2016 1.930 2.150 1.930 2.150 47,000 +0.28(+14.97%)
Sep 02, 2016 1.870 1.870 1.870 0 +0.12(+6.86%)
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.