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: 10:12 AM EDT, May 6, 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 (%)
Jan 31, 2018 1.090 1.110 1.070 1.100 203,250 +0.01(+0.92%)
Jan 30, 2018 1.100 1.100 1.090 35,200 -0.01(-0.91%)
Jan 29, 2018 1.120 1.120 1.080 1.100 15,900 -0.02(-1.79%)
Jan 26, 2018 1.150 1.150 1.100 1.120 32,250 -0.03(-2.61%)
Jan 25, 2018 1.150 1.150 1.120 1.150 40,480 +0.03(+2.68%)
Jan 24, 2018 1.140 1.160 1.080 1.120 64,630 -0.02(-1.75%)
Jan 23, 2018 1.110 1.160 1.100 1.140 83,199 +0.02(+1.79%)
Jan 22, 2018 1.150 1.150 1.110 1.120 22,400 -0.03(-2.61%)
Jan 19, 2018 1.200 1.210 1.150 1.150 49,700 -0.02(-1.71%)
Jan 18, 2018 1.210 1.210 1.150 1.170 26,600 -0.02(-1.68%)
Jan 17, 2018 1.200 1.200 1.180 1.190 9,300 -0.01(-0.83%)
Jan 16, 2018 1.250 1.250 1.190 1.200 17,300 -0.05(-4.00%)
Jan 15, 2018 1.290 1.290 1.250 1.250 19,169 +0.00(+0.00%)
Jan 12, 2018 1.250 1.270 1.220 1.250 27,066 +0.01(+0.81%)
Jan 11, 2018 1.230 1.240 1.220 1.240 5,300 +0.05(+4.20%)
Jan 10, 2018 1.200 1.170 1.190 19,700 +0.02(+1.71%)
Jan 09, 2018 1.180 1.200 1.170 1.170 48,900 -0.01(-0.85%)
Jan 08, 2018 1.230 1.230 1.180 1.180 21,410 -0.06(-4.84%)
Jan 05, 2018 1.290 1.290 1.240 1.240 14,345 +0.01(+0.81%)
Jan 04, 2018 1.260 1.260 1.230 1.230 40,042 -0.02(-1.60%)
Jan 03, 2018 1.350 1.350 1.250 1.250 13,200 -0.05(-3.85%)
Jan 02, 2018 1.270 1.320 1.270 1.300 7,550 +0.02(+1.56%)
Dec 29, 2017 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 28, 2017 1.310 1.310 1.270 1.270 30,938 -0.04(-3.05%)
Dec 27, 2017 1.340 1.340 1.280 1.310 20,950 -0.03(-2.24%)
Dec 22, 2017 1.300 1.340 1.300 1.340 32,310 +0.04(+3.08%)
Dec 21, 2017 1.280 1.320 1.260 1.300 30,900 +0.03(+2.36%)
Dec 20, 2017 1.290 1.290 1.260 1.270 30,265 +0.04(+3.25%)
Dec 19, 2017 1.210 1.250 1.210 1.230 20,000 +0.00(+0.00%)
Dec 18, 2017 1.220 1.250 1.200 1.230 39,366 +0.03(+2.50%)
Dec 15, 2017 1.220 1.220 1.180 1.200 16,700 +0.01(+0.84%)
Dec 14, 2017 1.180 1.220 1.180 1.190 24,400 +0.02(+1.71%)
Dec 13, 2017 1.200 1.200 1.150 1.170 53,745 +0.02(+1.74%)
Dec 12, 2017 1.210 1.210 1.140 1.150 74,301 +0.00(+0.00%)
Dec 11, 2017 0.9900 1.180 0.9900 1.150 137,225 +0.16(+16.16%)
Dec 08, 2017 1.030 1.030 0.9300 0.9900 191,432 -0.06(-5.71%)
Dec 07, 2017 1.020 1.050 1.020 1.050 46,870 -0.01(-0.94%)
Dec 06, 2017 1.070 1.070 1.040 1.060 30,181 +0.00(+0.00%)
Dec 05, 2017 1.120 1.120 1.060 1.060 60,450 -0.03(-2.75%)
Dec 04, 2017 1.110 1.130 1.090 1.090 33,113 -0.03(-2.68%)
Dec 01, 2017 1.110 1.120 1.100 1.120 11,400 -0.03(-2.61%)
Nov 30, 2017 1.110 1.150 1.110 1.150 15,110 +0.01(+0.88%)
Nov 29, 2017 1.120 1.160 1.110 1.140 13,150 +0.01(+0.88%)
Nov 28, 2017 1.100 1.150 1.100 1.130 142,378 +0.01(+0.89%)
Nov 27, 2017 1.190 1.200 1.110 1.120 60,226 -0.03(-2.61%)
Nov 24, 2017 1.160 1.210 1.140 1.150 29,801 +0.00(+0.00%)
Nov 23, 2017 1.160 1.170 1.140 1.150 10,086 -0.03(-2.54%)
Nov 22, 2017 1.160 1.180 1.150 1.180 20,194 +0.04(+3.51%)
Nov 21, 2017 1.180 1.180 1.130 1.140 30,641 -0.03(-2.56%)
Nov 20, 2017 1.170 1.170 1.140 1.170 47,530 +0.00(+0.00%)
Nov 17, 2017 1.100 1.170 1.090 1.170 15,550 +0.08(+7.34%)
Nov 16, 2017 1.140 1.140 1.090 1.090 34,200 -0.06(-5.22%)
Nov 15, 2017 1.150 1.180 1.130 1.150 47,189 +0.00(+0.00%)
Nov 14, 2017 1.160 1.170 1.130 1.150 29,500 -0.01(-0.86%)
Nov 13, 2017 1.160 1.190 1.160 1.160 5,220 +0.00(+0.00%)
Nov 10, 2017 1.200 1.200 1.150 1.160 39,900 -0.04(-3.33%)
Nov 09, 2017 1.190 1.240 1.160 1.200 150,190 -0.02(-1.64%)
Nov 08, 2017 1.300 1.300 1.200 1.220 55,500 -0.01(-0.81%)
Nov 07, 2017 1.250 1.260 1.180 1.230 62,898 +0.02(+1.65%)
Nov 06, 2017 1.140 1.230 1.140 1.210 210,075 +0.07(+6.14%)
Nov 03, 2017 1.170 1.190 1.140 1.140 67,860 -0.01(-0.87%)
Nov 02, 2017 1.300 1.300 1.130 1.150 154,487 -0.15(-11.54%)
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.