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: 3:48 PM EDT, May 8, 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 30, 2020 1.120 1.140 1.100 1.140 20,800 +0.02(+1.79%)
Sep 29, 2020 1.200 1.200 1.110 1.120 40,320 -0.03(-2.61%)
Sep 28, 2020 1.160 1.180 1.140 1.150 51,978 -0.01(-0.86%)
Sep 25, 2020 1.090 1.160 1.090 1.160 103,722 +0.05(+4.50%)
Sep 24, 2020 1.120 1.170 1.100 1.110 152,989 -0.01(-0.89%)
Sep 23, 2020 1.130 1.220 1.100 1.120 94,989 -0.08(-6.67%)
Sep 22, 2020 1.210 1.240 1.170 1.200 83,585 +0.00(+0.00%)
Sep 21, 2020 1.190 1.210 1.110 1.200 133,142 -0.04(-3.23%)
Sep 18, 2020 1.330 1.390 1.220 1.240 114,276 -0.10(-7.46%)
Sep 17, 2020 1.350 1.430 1.300 1.340 128,941 -0.03(-2.19%)
Sep 16, 2020 1.170 1.370 1.070 1.370 831,382 +0.20(+17.09%)
Sep 15, 2020 1.180 1.230 1.150 1.170 275,680 +0.03(+2.63%)
Sep 14, 2020 1.030 1.160 1.020 1.140 390,614 +0.13(+12.87%)
Sep 11, 2020 0.9000 1.010 0.8900 1.010 176,165 +0.13(+14.77%)
Sep 10, 2020 0.9100 0.9100 0.8800 0.8800 29,600 -0.02(-2.22%)
Sep 09, 2020 0.8900 0.9200 0.8900 0.9000 25,400 -0.02(-2.17%)
Sep 08, 2020 0.8500 0.9200 0.8400 0.9200 57,245 +0.04(+4.55%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8700 30,451 -0.02(-2.25%)
Sep 02, 2020 0.9000 0.9100 0.8900 0.8900 39,110 -0.04(-4.30%)
Sep 01, 2020 0.9100 0.9600 0.9100 0.9300 42,491 +0.02(+2.20%)
Aug 31, 2020 0.9200 0.9200 0.9100 0.9100 127,641 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9200 0.8600 0.9100 119,515 +0.05(+5.81%)
Aug 27, 2020 0.8800 0.8900 0.8500 0.8600 44,735 -0.03(-3.37%)
Aug 26, 2020 0.8700 0.8900 0.8200 0.8900 43,570 +0.08(+9.88%)
Aug 25, 2020 0.8600 0.8900 0.8000 0.8100 103,819 -0.06(-6.90%)
Aug 24, 2020 0.9500 0.9500 0.8500 0.8700 71,734 -0.05(-5.43%)
Aug 21, 2020 0.9500 0.9500 0.9000 0.9200 160,300 -0.02(-2.13%)
Aug 20, 2020 0.9400 0.9600 0.9300 0.9400 62,479 -0.01(-1.05%)
Aug 19, 2020 1.070 1.070 0.9500 0.9500 240,870 -0.09(-8.65%)
Aug 18, 2020 1.060 1.070 1.000 1.040 89,359 +0.03(+2.97%)
Aug 17, 2020 0.9900 1.020 0.9600 1.010 504,189 +0.03(+3.06%)
Aug 14, 2020 0.9700 0.9800 0.9400 0.9800 91,000 +0.02(+2.08%)
Aug 13, 2020 0.9400 0.9700 0.9400 0.9600 32,451 +0.07(+7.87%)
Aug 12, 2020 0.9200 0.9200 0.8900 0.8900 49,564 +0.00(+0.00%)
Aug 11, 2020 0.9400 0.9400 0.8900 0.8900 119,358 -0.08(-8.25%)
Aug 10, 2020 1.000 1.000 0.9600 0.9700 58,228 +0.02(+2.11%)
Aug 07, 2020 1.010 1.010 0.9200 0.9500 369,258 -0.05(-5.00%)
Aug 06, 2020 1.010 1.030 0.9700 1.000 262,537 -0.01(-0.99%)
Aug 05, 2020 1.060 1.100 0.9800 1.010 275,184 -0.01(-0.98%)
Aug 04, 2020 0.9400 1.020 0.9400 1.020 443,114 +0.08(+8.51%)
Jul 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2020 0.9600 0.9700 0.8800 0.9400 382,058 +0.01(+1.08%)
Jul 29, 2020 0.9400 0.9600 0.9200 0.9300 466,939 +0.02(+2.20%)
Jul 28, 2020 0.8100 0.9400 0.8100 0.9100 1,136,881 +0.11(+13.75%)
Jul 27, 2020 0.8000 0.8300 0.7900 0.8000 273,252 +0.05(+6.67%)
Jul 24, 2020 0.7800 0.8000 0.7500 0.7500 232,895 -0.03(-3.85%)
Jul 23, 2020 0.8000 0.8000 0.7500 0.7800 344,247 +0.00(+0.00%)
Jul 22, 2020 0.7800 0.8300 0.7800 0.7800 187,472 +0.02(+2.63%)
Jul 21, 2020 0.7600 0.7900 0.7500 0.7600 505,231 +0.03(+4.11%)
Jul 20, 2020 0.7100 0.7400 0.6900 0.7300 300,487 +0.04(+5.80%)
Jul 17, 2020 0.6600 0.6900 0.6400 0.6900 59,600 +0.05(+7.81%)
Jul 16, 2020 0.6700 0.6800 0.6400 0.6400 23,399 -0.04(-5.88%)
Jul 15, 2020 0.7000 0.7100 0.6700 0.6800 53,789 -0.02(-2.86%)
Jul 14, 2020 0.7000 0.7000 0.6900 0.7000 34,430 +0.00(+0.00%)
Jul 13, 2020 0.7200 0.7200 0.7000 0.7000 70,525 +0.00(+0.00%)
Jul 10, 2020 0.7000 0.7100 0.6800 0.7000 31,033 +0.01(+1.45%)
Jul 09, 2020 0.7000 0.7100 0.6800 0.6900 23,936 -0.01(-1.43%)
Jul 08, 2020 0.6700 0.7000 0.6700 0.7000 58,600 +0.03(+4.48%)
Jul 07, 2020 0.6900 0.6900 0.6600 0.6700 23,130 -0.03(-4.29%)
Jul 06, 2020 0.7100 0.7100 0.6900 0.7000 59,720 +0.01(+1.45%)
Jul 03, 2020 0.7000 0.7100 0.6700 0.6900 46,999 +0.01(+1.47%)
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.