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: 9:56 AM EDT, May 13, 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 (%)
Sep 28, 2018 0.7900 0.8400 0.7900 0.8300 28,794 +0.01(+1.22%)
Sep 27, 2018 0.8100 0.8300 0.7700 0.8200 40,700 -0.01(-1.20%)
Sep 26, 2018 0.8100 0.8300 0.8100 0.8300 3,595 +0.00(+0.00%)
Sep 25, 2018 0.8000 0.8300 0.8000 0.8300 15,991 +0.02(+2.47%)
Sep 24, 2018 0.8100 0.8100 0.7900 0.8100 12,000 +0.00(+0.00%)
Sep 21, 2018 0.8000 0.8200 0.8000 0.8100 5,600 -0.01(-1.22%)
Sep 20, 2018 0.7900 0.8200 0.7900 0.8200 16,500 +0.03(+3.80%)
Sep 19, 2018 0.8500 0.8500 0.7400 0.7900 104,388 -0.05(-5.95%)
Sep 18, 2018 0.8600 0.8600 0.8400 0.8400 5,200 -0.01(-1.18%)
Sep 17, 2018 0.8100 0.8500 0.8100 0.8500 4,325 +0.04(+4.94%)
Sep 14, 2018 0.8200 0.8200 0.8000 0.8100 9,800 +0.00(+0.00%)
Sep 13, 2018 0.8200 0.8300 0.8100 0.8100 43,200 +0.01(+1.25%)
Sep 12, 2018 0.8300 0.8300 0.8000 0.8000 1,474 +0.00(+0.00%)
Sep 11, 2018 0.8400 0.8700 0.8000 0.8000 41,875 -0.04(-4.76%)
Sep 10, 2018 0.8800 0.8800 0.8400 0.8400 4,700 -0.04(-4.55%)
Sep 07, 2018 0.8900 0.8900 0.8800 0.8800 6,500 -0.02(-2.22%)
Sep 06, 2018 0.8300 0.9000 0.8300 0.9000 29,719 +0.06(+7.14%)
Sep 05, 2018 0.8500 0.8600 0.8400 0.8400 8,600 +0.00(+0.00%)
Sep 04, 2018 0.8300 0.8400 0.8300 0.8400 4,600 +0.00(+0.00%)
Aug 31, 2018 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Aug 30, 2018 0.8200 0.8200 0.8200 0.8200 2,500 -0.01(-1.20%)
Aug 29, 2018 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Aug 28, 2018 0.8700 0.8700 0.8200 0.8400 15,540 -0.01(-1.18%)
Aug 27, 2018 0.8000 0.8500 0.8000 0.8500 35,500 +0.06(+7.59%)
Aug 24, 2018 0.7800 0.7900 0.7700 0.7900 22,800 +0.02(+2.60%)
Aug 23, 2018 0.8000 0.8000 0.7600 0.7700 12,437 -0.01(-1.28%)
Aug 22, 2018 0.8000 0.8100 0.7700 0.7800 87,400 -0.02(-2.50%)
Aug 21, 2018 0.8400 0.8400 0.8000 0.8000 17,732 -0.03(-3.61%)
Aug 20, 2018 0.7800 0.8300 0.7800 0.8300 22,800 -0.01(-1.19%)
Aug 17, 2018 0.8100 0.8500 0.7900 0.8400 48,700 +0.04(+5.00%)
Aug 16, 2018 0.7500 0.8200 0.7500 0.8000 58,750 +0.01(+1.27%)
Aug 15, 2018 0.8000 0.8100 0.7800 0.7900 22,100 -0.01(-1.25%)
Aug 14, 2018 0.8000 0.8200 0.8000 0.8000 16,900 +0.00(+0.00%)
Aug 13, 2018 0.8500 0.8500 0.8000 0.8000 62,665 -0.05(-5.88%)
Aug 10, 2018 0.8600 0.8600 0.8500 0.8500 6,100 -0.02(-2.30%)
Aug 09, 2018 0.8600 0.8700 0.8600 0.8700 1,000 +0.02(+2.35%)
Aug 08, 2018 0.8500 0.8500 0.8500 0.8500 11,000 -0.02(-2.30%)
Aug 07, 2018 0.8400 0.9000 0.8400 0.8700 15,448 +0.02(+2.35%)
Aug 03, 2018 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 02, 2018 0.8400 0.8400 0.8200 0.8300 52,000 -0.02(-2.35%)
Aug 01, 2018 0.8700 0.8700 0.8500 0.8500 9,000 -0.03(-3.41%)
Jul 31, 2018 0.8800 0.9000 0.8800 0.8800 3,500 +0.04(+4.76%)
Jul 30, 2018 0.8500 0.8600 0.8400 0.8400 7,300 -0.02(-2.33%)
Jul 27, 2018 0.8500 0.8700 0.8500 0.8600 29,350 +0.01(+1.18%)
Jul 26, 2018 0.8800 0.8800 0.8500 0.8500 21,000 -0.04(-4.49%)
Jul 25, 2018 0.9100 0.9100 0.8900 0.8900 7,700 -0.03(-3.26%)
Jul 24, 2018 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Jul 23, 2018 0.9000 0.9200 0.8900 0.9200 19,600 +0.01(+1.10%)
Jul 20, 2018 0.9000 0.9100 0.9000 0.9100 6,500 +0.01(+1.11%)
Jul 19, 2018 0.9000 0.9000 0.8900 0.9000 18,800 +0.00(+0.00%)
Jul 18, 2018 0.9100 0.9100 0.9000 0.9000 21,398 -0.01(-1.10%)
Jul 17, 2018 0.9300 0.9300 0.9100 0.9100 12,800 +0.00(+0.00%)
Jul 16, 2018 0.9200 0.9200 0.9100 0.9100 7,230 -0.03(-3.19%)
Jul 13, 2018 0.9400 0.9400 0.9400 0.9400 18,364 +0.00(+0.00%)
Jul 12, 2018 0.9400 0.9600 0.9400 0.9400 6,400 +0.01(+1.08%)
Jul 11, 2018 0.9400 0.9500 0.9300 0.9300 12,356 -0.01(-1.06%)
Jul 10, 2018 0.9700 0.9800 0.9300 0.9400 13,500 -0.02(-2.08%)
Jul 09, 2018 0.9700 0.9700 0.9500 0.9600 52,700 +0.03(+3.23%)
Jul 05, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jul 04, 2018 0.9200 0.9200 0.9100 0.9200 8,000 -0.01(-1.08%)
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.