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 3, 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 (%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.6600 0.6600 0.6400 0.6600 18,025 +0.02(+3.13%)
Jun 26, 2020 0.6600 0.6600 0.6400 0.6400 24,500 -0.02(-3.03%)
Jun 25, 2020 0.7200 0.7200 0.6600 0.6600 2,354 -0.03(-4.35%)
Jun 24, 2020 0.7000 0.7300 0.6500 0.6900 26,105 -0.01(-1.43%)
Jun 23, 2020 0.6900 0.7000 0.6900 0.7000 16,000 +0.04(+6.06%)
Jun 22, 2020 0.6300 0.6600 0.6300 0.6600 16,766 +0.01(+1.54%)
Jun 19, 2020 0.6600 0.6600 0.6400 0.6500 8,500 +0.00(+0.00%)
Jun 18, 2020 0.7300 0.7300 0.6500 0.6500 8,000 -0.07(-9.72%)
Jun 17, 2020 0.6800 0.7200 0.6800 0.7200 4,225 +0.05(+7.46%)
Jun 16, 2020 0.6900 0.6900 0.6700 0.6700 5,695 +0.00(+0.00%)
Jun 15, 2020 0.7300 0.7300 0.6700 0.6700 16,600 -0.03(-4.29%)
Jun 12, 2020 0.6900 0.7000 0.6800 0.7000 10,100 +0.04(+6.06%)
Jun 11, 2020 0.7400 0.7400 0.6600 0.6600 23,238 -0.09(-12.00%)
Jun 10, 2020 0.7000 0.7700 0.7000 0.7500 68,800 +0.06(+8.70%)
Jun 09, 2020 0.6700 0.6900 0.6600 0.6900 134,263 +0.03(+4.55%)
Jun 08, 2020 0.6300 0.6600 0.6300 0.6600 9,600 +0.02(+3.13%)
Jun 05, 2020 0.6200 0.6400 0.6200 0.6400 11,713 +0.01(+1.59%)
Jun 04, 2020 0.6200 0.6300 0.6100 0.6300 51,290 +0.02(+3.28%)
Jun 03, 2020 0.6200 0.6200 0.6100 0.6100 11,530 -0.03(-4.69%)
Jun 02, 2020 0.6700 0.6800 0.6400 0.6400 62,700 -0.01(-1.54%)
Jun 01, 2020 0.6300 0.6600 0.6300 0.6500 40,150 -0.01(-1.52%)
May 29, 2020 0.6500 0.6800 0.6500 0.6600 28,440 +0.02(+3.13%)
May 28, 2020 0.6400 0.6500 0.6300 0.6400 48,249 +0.02(+3.23%)
May 27, 2020 0.6000 0.6200 0.5900 0.6200 32,650 +0.01(+1.64%)
May 26, 2020 0.6500 0.6500 0.6000 0.6100 34,655 -0.04(-6.15%)
May 25, 2020 0.6600 0.6600 0.6500 0.6500 24,800 +0.01(+1.56%)
May 22, 2020 0.6200 0.6400 0.6200 0.6400 25,000 +0.02(+3.23%)
May 21, 2020 0.6200 0.6200 0.5900 0.6200 22,130 -0.03(-4.62%)
May 20, 2020 0.6500 0.6500 0.6000 0.6500 22,734 -0.01(-1.52%)
May 19, 2020 0.6100 0.6600 0.6000 0.6600 123,835 +0.04(+6.45%)
May 15, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
May 14, 2020 0.5600 0.5600 0.5400 0.5600 28,550 +0.00(+0.00%)
May 13, 2020 0.5800 0.5800 0.5600 0.5600 15,915 -0.04(-6.67%)
May 12, 2020 0.5800 0.6000 0.5800 0.6000 31,500 +0.02(+3.45%)
May 11, 2020 0.5900 0.6000 0.5800 0.5800 11,000 +0.01(+1.75%)
May 08, 2020 0.5600 0.6100 0.5600 0.5700 100,298 +0.00(+0.00%)
May 07, 2020 0.5600 0.6100 0.5600 0.5700 46,634 +0.01(+1.79%)
May 06, 2020 0.6000 0.6100 0.5600 0.5600 27,710 -0.04(-6.67%)
May 05, 2020 0.6000 0.6100 0.6000 0.6000 24,100 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.6000 0.6000 8,979 -0.01(-1.64%)
May 01, 2020 0.6100 0.6100 0.5600 0.6100 59,429 +0.01(+1.67%)
Apr 30, 2020 0.6500 0.6500 0.6000 0.6000 8,200 -0.02(-3.23%)
Apr 29, 2020 0.6700 0.6800 0.6200 0.6200 65,600 -0.04(-6.06%)
Apr 28, 2020 0.6000 0.6600 0.5900 0.6600 72,666 +0.07(+11.86%)
Apr 27, 2020 0.5400 0.6000 0.5100 0.5900 72,600 +0.03(+5.36%)
Apr 24, 2020 0.5300 0.5600 0.5300 0.5600 17,000 +0.02(+3.70%)
Apr 23, 2020 0.5500 0.5800 0.5400 0.5400 25,213 +0.05(+10.20%)
Apr 22, 2020 0.4700 0.5000 0.4700 0.4900 14,000 +0.00(+0.00%)
Apr 21, 2020 0.5000 0.5000 0.4900 0.4900 12,403 -0.03(-5.77%)
Apr 20, 2020 0.5400 0.5500 0.5200 0.5200 28,000 +0.01(+1.96%)
Apr 17, 2020 0.5300 0.5300 0.5100 0.5100 9,500 +0.00(+0.00%)
Apr 16, 2020 0.5000 0.5400 0.5000 0.5100 66,100 +0.01(+2.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 53,581 -0.01(-1.96%)
Apr 14, 2020 0.5700 0.5800 0.5000 0.5100 74,522 -0.03(-5.56%)
Apr 13, 2020 0.4500 0.5500 0.4500 0.5400 70,871 +0.09(+20.00%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 08, 2020 0.3900 0.4100 0.3900 0.3900 61,554 -0.01(-2.50%)
Apr 07, 2020 0.4200 0.4200 0.4000 0.4000 26,401 +0.01(+2.56%)
Apr 06, 2020 0.4100 0.4100 0.3900 0.3900 34,900 -0.02(-4.88%)
Apr 03, 2020 0.4200 0.4200 0.3800 0.4100 22,213 -0.01(-2.38%)
Apr 02, 2020 0.4100 0.4200 0.4000 0.4200 25,100 +0.01(+2.44%)
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.