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 31, 2017 1.490 1.530 1.440 1.510 55,415 +0.01(+0.67%)
Aug 30, 2017 1.500 1.490 1.500 14,700 +0.01(+0.67%)
Aug 29, 2017 1.520 1.520 1.450 1.490 73,353 +0.04(+2.76%)
Aug 28, 2017 1.400 1.460 1.390 1.450 179,900 +0.07(+5.07%)
Aug 25, 2017 1.400 1.400 1.370 1.380 137,080 -0.03(-2.13%)
Aug 24, 2017 1.410 1.410 1.370 1.410 37,500 +0.00(+0.00%)
Aug 23, 2017 1.410 1.410 1.380 1.410 56,721 +0.02(+1.44%)
Aug 22, 2017 1.410 1.410 1.390 1.390 6,800 -0.02(-1.42%)
Aug 21, 2017 1.430 1.430 1.370 1.410 13,925 -0.01(-0.70%)
Aug 18, 2017 1.390 1.430 1.390 1.420 19,528 +0.03(+2.16%)
Aug 17, 2017 1.430 1.440 1.380 1.390 42,350 -0.02(-1.42%)
Aug 16, 2017 1.420 1.420 1.390 1.410 184,700 +0.02(+1.44%)
Aug 15, 2017 1.410 1.410 1.350 1.390 32,548 -0.02(-1.42%)
Aug 14, 2017 1.400 1.490 1.400 1.410 72,200 +0.01(+0.71%)
Aug 11, 2017 1.370 1.400 1.370 1.400 30,950 +0.03(+2.19%)
Aug 10, 2017 1.450 1.460 1.360 1.370 46,100 -0.06(-4.20%)
Aug 09, 2017 1.450 1.460 1.430 1.430 53,290 +0.02(+1.42%)
Aug 08, 2017 1.380 1.410 1.380 1.410 81,088 +0.01(+0.71%)
Aug 04, 2017 1.360 1.400 1.340 1.400 54,852 +0.00(+0.00%)
Aug 03, 2017 1.450 1.450 1.380 1.400 128,855 -0.06(-4.11%)
Aug 02, 2017 1.510 1.510 1.450 1.460 22,530 -0.04(-2.67%)
Aug 01, 2017 1.480 1.500 1.480 1.500 103,200 +0.02(+1.35%)
Jul 31, 2017 1.490 1.490 1.450 1.480 148,388 -0.01(-0.67%)
Jul 28, 2017 1.490 1.500 1.480 1.490 29,300 -0.01(-0.67%)
Jul 27, 2017 1.540 1.540 1.500 1.500 19,958 -0.04(-2.60%)
Jul 26, 2017 1.520 1.560 1.520 1.540 20,200 -0.01(-0.65%)
Jul 25, 2017 1.510 1.550 1.510 1.550 14,850 +0.02(+1.31%)
Jul 24, 2017 1.560 1.560 1.520 1.530 4,092 -0.01(-0.65%)
Jul 21, 2017 1.590 1.590 1.530 1.540 15,600 +0.01(+0.65%)
Jul 20, 2017 1.530 1.560 1.520 1.530 7,800 -0.03(-1.92%)
Jul 19, 2017 1.580 1.580 1.550 1.560 53,655 -0.01(-0.64%)
Jul 18, 2017 1.590 1.600 1.550 1.570 28,205 +0.01(+0.64%)
Jul 17, 2017 1.550 1.580 1.510 1.560 39,612 +0.05(+3.31%)
Jul 14, 2017 1.470 1.530 1.470 1.510 57,945 +0.04(+2.72%)
Jul 13, 2017 1.460 1.470 1.420 1.470 9,235 +0.02(+1.38%)
Jul 12, 2017 1.470 1.480 1.450 1.450 26,488 +0.01(+0.69%)
Jul 11, 2017 1.500 1.510 1.430 1.440 24,060 -0.03(-2.04%)
Jul 10, 2017 1.450 1.480 1.450 1.470 5,400 -0.01(-0.68%)
Jul 07, 2017 1.480 1.500 1.480 1.480 24,450 -0.05(-3.27%)
Jul 06, 2017 1.540 1.540 1.530 1.530 1,100 -0.02(-1.29%)
Jul 05, 2017 1.500 1.550 1.500 1.550 27,100 +0.03(+1.97%)
Jul 04, 2017 1.600 1.680 1.520 1.520 30,714 -0.10(-6.17%)
Jul 03, 2017 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jun 30, 2017 1.690 1.690 1.610 1.620 39,235 -0.07(-4.14%)
Jun 29, 2017 1.700 1.710 1.690 1.690 23,355 -0.03(-1.74%)
Jun 28, 2017 1.750 1.750 1.720 1.720 9,300 -0.05(-2.82%)
Jun 27, 2017 1.790 1.790 1.770 1.770 7,000 -0.02(-1.12%)
Jun 26, 2017 1.790 1.800 1.760 1.790 15,551 -0.04(-2.19%)
Jun 23, 2017 1.770 1.840 1.770 1.830 19,580 +0.06(+3.39%)
Jun 22, 2017 1.830 1.830 1.770 1.770 11,100 -0.04(-2.21%)
Jun 21, 2017 1.740 1.840 1.740 1.810 4,534 -0.04(-2.16%)
Jun 20, 2017 1.760 1.850 1.730 1.850 36,479 +0.06(+3.35%)
Jun 19, 2017 1.740 1.790 1.740 1.790 5,250 +0.02(+1.13%)
Jun 16, 2017 1.790 1.800 1.730 1.770 24,172 -0.02(-1.12%)
Jun 15, 2017 1.780 1.790 1.760 1.790 13,700 -0.01(-0.56%)
Jun 14, 2017 1.800 1.890 1.800 1.800 46,300 -0.05(-2.70%)
Jun 13, 2017 1.760 1.850 1.760 1.850 12,046 +0.05(+2.78%)
Jun 12, 2017 1.800 1.830 1.800 1.800 3,500 +0.00(+0.00%)
Jun 09, 2017 1.860 1.860 1.800 1.800 56,685 -0.06(-3.23%)
Jun 08, 2017 1.890 1.890 1.800 1.860 72,250 -0.06(-3.12%)
Jun 07, 2017 1.940 1.990 1.890 1.920 41,275 -0.03(-1.54%)
Jun 06, 2017 1.900 2.060 1.890 1.950 54,240 +0.05(+2.63%)
Jun 05, 2017 1.870 1.930 1.860 1.900 31,930 +0.04(+2.15%)
Jun 02, 2017 1.780 1.880 1.780 1.860 17,350 +0.09(+5.08%)
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.