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, 2018 0.7000 0.7900 0.7000 0.7400 64,307 +0.07(+10.45%)
Nov 29, 2018 0.7000 0.7000 0.6700 0.6700 19,400 -0.03(-4.29%)
Nov 28, 2018 0.6500 0.7000 0.6500 0.7000 47,389 +0.01(+1.45%)
Nov 27, 2018 0.6600 0.7000 0.6600 0.6900 24,050 +0.02(+2.99%)
Nov 26, 2018 0.6800 0.6800 0.6700 0.6700 1,100 -0.03(-4.29%)
Nov 23, 2018 0.6800 0.7000 0.6500 0.7000 13,100 +0.00(+0.00%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Nov 20, 2018 0.6600 0.6600 0.6500 0.6500 51,500 -0.01(-1.52%)
Nov 19, 2018 0.6700 0.6900 0.6600 0.6600 32,731 -0.01(-1.49%)
Nov 16, 2018 0.6500 0.6800 0.6500 0.6700 4,425 +0.01(+1.52%)
Nov 15, 2018 0.6500 0.6700 0.6500 0.6600 14,100 +0.01(+1.54%)
Nov 14, 2018 0.6500 0.6700 0.6300 0.6500 37,575 +0.00(+0.00%)
Nov 13, 2018 0.6500 0.6700 0.6500 0.6500 27,000 +0.00(+0.00%)
Nov 12, 2018 0.6700 0.6700 0.6500 0.6500 31,000 -0.02(-2.99%)
Nov 09, 2018 0.6800 0.6800 0.6600 0.6700 24,719 -0.01(-1.47%)
Nov 08, 2018 0.6800 0.6800 0.6700 0.6800 21,266 +0.00(+0.00%)
Nov 07, 2018 0.7000 0.7100 0.6800 0.6800 54,645 -0.03(-4.23%)
Nov 06, 2018 0.7200 0.7200 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 05, 2018 0.7100 0.7100 0.7100 0.7100 15,237 +0.00(+0.00%)
Nov 02, 2018 0.7000 0.7100 0.7000 0.7100 100,300 +0.01(+1.43%)
Nov 01, 2018 0.6700 0.7000 0.6700 0.7000 16,660 +0.03(+4.48%)
Oct 31, 2018 0.6900 0.6900 0.6700 0.6700 12,423 -0.01(-1.47%)
Oct 30, 2018 0.7100 0.7100 0.6800 0.6800 42,700 -0.04(-5.56%)
Oct 29, 2018 0.7200 0.7300 0.7100 0.7200 111,750 -0.04(-5.26%)
Oct 26, 2018 0.8000 0.8200 0.7400 0.7600 83,832 +0.01(+1.33%)
Oct 25, 2018 0.7100 0.7500 0.7000 0.7500 25,000 +0.04(+5.63%)
Oct 24, 2018 0.7300 0.7300 0.7100 0.7100 20,597 -0.02(-2.74%)
Oct 23, 2018 0.7300 0.7500 0.7100 0.7300 39,400 +0.00(+0.00%)
Oct 22, 2018 0.7200 0.7400 0.6900 0.7300 21,853 +0.02(+2.82%)
Oct 19, 2018 0.7200 0.7200 0.7100 0.7100 4,500 +0.00(+0.00%)
Oct 18, 2018 0.7200 0.7200 0.7000 0.7100 12,400 -0.02(-2.74%)
Oct 17, 2018 0.7300 0.7300 0.7100 0.7300 27,538 +0.00(+0.00%)
Oct 16, 2018 0.7200 0.7300 0.7100 0.7300 33,150 +0.01(+1.39%)
Oct 15, 2018 0.7100 0.7200 0.6700 0.7200 138,368 +0.07(+10.77%)
Oct 12, 2018 0.7400 0.7600 0.6300 0.6500 56,985 -0.06(-8.45%)
Oct 11, 2018 0.7000 0.7600 0.6900 0.7100 108,269 +0.01(+1.43%)
Oct 10, 2018 0.7400 0.7600 0.7000 0.7000 182,000 -0.04(-5.41%)
Oct 09, 2018 0.7700 0.7700 0.7300 0.7400 38,186 -0.01(-1.33%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Oct 04, 2018 0.7500 0.7600 0.7500 0.7600 16,300 +0.01(+1.33%)
Oct 03, 2018 0.7700 0.7700 0.7300 0.7500 11,100 -0.03(-3.85%)
Oct 02, 2018 0.7900 0.8000 0.7800 0.7800 17,000 +0.02(+2.63%)
Oct 01, 2018 0.8200 0.8300 0.7300 0.7600 44,400 -0.07(-8.43%)
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%)
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.