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: 12:42 PM EDT, May 2, 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 (%)
Feb 28, 2019 0.8500 0.8700 0.8300 0.8500 44,551 -0.02(-2.30%)
Feb 27, 2019 0.8600 0.8800 0.8500 0.8700 111,900 -0.03(-3.33%)
Feb 26, 2019 0.9000 0.9200 0.8800 0.9000 52,050 +0.01(+1.12%)
Feb 25, 2019 0.9100 0.9200 0.8900 0.8900 148,700 -0.03(-3.26%)
Feb 22, 2019 0.9500 0.9600 0.9200 0.9200 101,099 -0.03(-3.16%)
Feb 21, 2019 0.9600 0.9600 0.9400 0.9500 32,000 -0.01(-1.04%)
Feb 20, 2019 1.000 1.000 0.9600 0.9600 26,946 -0.05(-4.95%)
Feb 19, 2019 0.9400 1.010 0.9400 1.010 58,770 +0.07(+7.45%)
Feb 15, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 14, 2019 0.9300 0.9400 0.9000 0.9400 24,693 +0.00(+0.00%)
Feb 13, 2019 0.9800 0.9800 0.9400 0.9400 18,000 -0.04(-4.08%)
Feb 12, 2019 0.9600 0.9800 0.9600 0.9800 24,070 +0.02(+2.08%)
Feb 11, 2019 0.9400 0.9600 0.9400 0.9600 83,325 +0.02(+2.13%)
Feb 08, 2019 0.9400 0.9400 0.9300 0.9400 61,529 +0.00(+0.00%)
Feb 07, 2019 0.9500 0.9600 0.9400 0.9400 9,000 -0.04(-4.08%)
Feb 06, 2019 0.9400 0.9800 0.9400 0.9800 39,600 +0.03(+3.16%)
Feb 05, 2019 0.9700 1.000 0.9500 0.9500 23,210 -0.05(-5.00%)
Feb 04, 2019 1.000 1.010 1.000 1.000 8,150 +0.01(+1.01%)
Feb 01, 2019 1.010 1.030 0.9600 0.9900 15,800 -0.04(-3.88%)
Jan 31, 2019 1.010 1.050 0.9600 1.030 85,100 +0.05(+5.10%)
Jan 30, 2019 1.000 1.000 0.9500 0.9800 36,311 -0.01(-1.01%)
Jan 29, 2019 1.050 1.050 0.9900 0.9900 28,800 -0.04(-3.88%)
Jan 28, 2019 1.010 1.040 0.9900 1.030 29,100 +0.04(+4.04%)
Jan 25, 2019 0.9400 1.020 0.9400 0.9900 45,900 +0.04(+4.21%)
Jan 24, 2019 0.9500 0.9500 0.9400 0.9500 9,000 +0.00(+0.00%)
Jan 23, 2019 0.9700 0.9900 0.9400 0.9500 35,400 -0.01(-1.04%)
Jan 22, 2019 1.030 1.030 0.9400 0.9600 31,000 -0.04(-4.00%)
Jan 21, 2019 0.9900 1.010 0.9900 1.000 18,900 +0.01(+1.01%)
Jan 18, 2019 0.9600 1.000 0.9600 0.9900 14,950 -0.01(-1.00%)
Jan 17, 2019 1.050 1.080 1.000 1.000 66,800 -0.10(-9.09%)
Jan 16, 2019 1.100 1.100 1.060 1.100 17,600 +0.03(+2.80%)
Jan 15, 2019 1.090 1.100 1.050 1.070 18,807 +0.00(+0.00%)
Jan 14, 2019 1.120 1.120 1.070 1.070 24,000 -0.03(-2.73%)
Jan 11, 2019 1.160 1.160 1.090 1.100 39,600 -0.04(-3.51%)
Jan 10, 2019 1.120 1.190 1.100 1.140 189,178 +0.05(+4.59%)
Jan 09, 2019 0.9800 1.100 0.9800 1.090 187,016 +0.13(+13.54%)
Jan 08, 2019 0.9400 0.9700 0.9300 0.9600 33,700 +0.03(+3.23%)
Jan 07, 2019 0.9600 0.9900 0.9300 0.9300 32,450 -0.02(-2.11%)
Jan 04, 2019 0.9400 0.9500 0.9200 0.9500 33,220 +0.02(+2.15%)
Jan 03, 2019 1.040 1.040 0.9300 0.9300 30,925 -0.02(-2.11%)
Jan 02, 2019 0.8900 0.9500 0.8900 0.9500 34,100 +0.04(+4.40%)
Dec 31, 2018 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Dec 28, 2018 0.8300 0.8700 0.8300 0.8700 8,650 +0.04(+4.82%)
Dec 27, 2018 0.8000 0.8300 0.7700 0.8300 108,200 +0.03(+3.75%)
Dec 24, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 21, 2018 0.7800 0.8000 0.7800 0.7900 76,300 +0.01(+1.28%)
Dec 20, 2018 0.7800 0.7800 0.7500 0.7800 16,200 +0.00(+0.00%)
Dec 19, 2018 0.8100 0.8200 0.7800 0.7800 93,950 -0.02(-2.50%)
Dec 18, 2018 0.8400 0.8400 0.8000 0.8000 55,195 -0.05(-5.88%)
Dec 17, 2018 0.8100 0.8800 0.8100 0.8500 114,300 +0.00(+0.00%)
Dec 14, 2018 0.8500 0.8600 0.8300 0.8500 67,133 +0.00(+0.00%)
Dec 13, 2018 0.9000 0.9100 0.8400 0.8500 39,775 -0.04(-4.49%)
Dec 12, 2018 0.9000 0.9000 0.8400 0.8900 123,400 +0.03(+3.49%)
Dec 11, 2018 0.8700 0.8800 0.8500 0.8600 16,500 +0.00(+0.00%)
Dec 10, 2018 0.8900 0.9000 0.8400 0.8600 23,380 -0.03(-3.37%)
Dec 07, 2018 0.8200 0.8900 0.8100 0.8900 110,300 +0.06(+7.23%)
Dec 06, 2018 0.8600 0.8600 0.8300 0.8300 23,800 +0.01(+1.22%)
Dec 05, 2018 0.8400 0.8400 0.8200 0.8200 1,500 -0.01(-1.20%)
Dec 04, 2018 0.9100 0.9100 0.8100 0.8300 106,601 -0.02(-2.35%)
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.