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: 1:59 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 0.4600 0.4600 0.4500 0.4500 14,237 -0.02(-3.23%)
Oct 28, 2021 0.4800 0.4800 0.4550 0.4650 32,245 -0.01(-3.12%)
Oct 27, 2021 0.4800 0.4800 0.4800 0.4800 3,900 +0.01(+1.05%)
Oct 26, 2021 0.4850 0.4750 80,946 -0.02(-4.04%)
Oct 25, 2021 0.4750 0.4950 0.4650 0.4950 44,686 +0.01(+2.06%)
Oct 22, 2021 0.4650 0.4850 0.4600 0.4850 9,839 +0.02(+4.30%)
Oct 21, 2021 0.4750 0.4750 0.4650 0.4650 5,870 +0.00(+0.00%)
Oct 20, 2021 0.4750 0.4750 0.4650 0.4650 109,281 -0.00(-1.06%)
Oct 19, 2021 0.4800 0.4800 0.4700 0.4700 47,552 +0.00(+0.00%)
Oct 18, 2021 0.4750 0.4750 0.4700 0.4700 18,879 -0.01(-2.08%)
Oct 15, 2021 0.5100 0.5100 0.4800 0.4800 4,020 -0.01(-2.04%)
Oct 14, 2021 0.4800 0.4900 0.4800 0.4900 1,485 +0.02(+3.16%)
Oct 13, 2021 0.4800 0.4800 0.4750 0.4750 13,000 -0.01(-1.04%)
Oct 12, 2021 0.4800 0.4800 0.4800 0.4800 2,239 -0.01(-2.04%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2021 0.4850 0.4900 0.4850 0.4900 4,900 +0.01(+2.08%)
Oct 06, 2021 0.4800 0.4800 0.4800 0.4800 4,006 +0.00(+0.00%)
Oct 05, 2021 0.4850 0.4900 0.4750 0.4800 21,201 -0.01(-1.03%)
Oct 04, 2021 0.5000 0.5000 0.4750 0.4850 10,903 -0.01(-1.02%)
Oct 01, 2021 0.4900 0.4900 0.4900 0.4900 670 -0.01(-2.00%)
Sep 30, 2021 0.4900 0.5100 0.4900 0.5000 10,196 +0.01(+1.01%)
Sep 29, 2021 0.5000 0.5000 0.4950 0.4950 13,400 -0.01(-1.00%)
Sep 27, 2021 0.5000 0.5000 0.5000 343 +0.01(+1.01%)
Sep 24, 2021 0.5000 0.5000 0.4950 0.4950 3,146 -0.01(-1.00%)
Sep 23, 2021 0.5000 0.5000 0.5000 0.5000 3,044 -0.03(-5.66%)
Sep 22, 2021 0.5300 0.5300 0.5300 0.5300 849 +0.01(+1.92%)
Sep 21, 2021 0.4900 0.5200 0.4850 0.5200 10,076 +0.04(+8.33%)
Sep 20, 2021 0.4800 0.4800 0.4800 0.4800 10,180 -0.03(-5.88%)
Sep 16, 2021 0.5100 0.5100 0.5100 1 -0.02(-3.77%)
Sep 15, 2021 0.5100 0.5300 0.5100 0.5300 9,515 +0.03(+6.00%)
Sep 14, 2021 0.5300 0.5300 0.5000 0.5000 5,200 -0.02(-3.85%)
Sep 13, 2021 0.5000 0.5200 0.5000 0.5200 20,090 +0.01(+1.96%)
Sep 10, 2021 0.4900 0.5100 0.4900 0.5100 40,659 +0.01(+2.00%)
Sep 09, 2021 0.5100 0.5100 0.4900 0.5000 20,626 -0.01(-1.96%)
Sep 08, 2021 0.5100 0.5100 0.5100 0.5100 19,625 +0.00(+0.00%)
Sep 07, 2021 0.5200 0.5200 0.5100 0.5100 4,675 -0.01(-1.92%)
Sep 03, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 02, 2021 0.5300 0.5300 0.5200 0.5200 6,815 -0.01(-1.89%)
Sep 01, 2021 0.5300 0.5300 0.5300 0.5300 1,500 +0.01(+1.92%)
Aug 31, 2021 0.5200 0.5200 0.5200 0.5200 3,027 -0.02(-3.70%)
Aug 30, 2021 0.5400 0.5400 0.5400 0.5400 27,803 -0.01(-1.82%)
Aug 27, 2021 0.5200 0.5500 0.5100 0.5500 42,991 +0.05(+10.00%)
Aug 26, 2021 0.5000 0.5000 0.5000 0.5000 3,197 +0.00(+0.00%)
Aug 25, 2021 0.4900 0.5000 0.4900 0.5000 5,132 +0.02(+3.09%)
Aug 24, 2021 0.4900 0.4950 0.4800 0.4850 26,446 -0.02(-3.00%)
Aug 23, 2021 0.5000 0.5000 0.4950 0.5000 18,905 +0.01(+2.04%)
Aug 20, 2021 0.4800 0.4900 0.4800 0.4900 1,029 +0.02(+4.26%)
Aug 19, 2021 0.5000 0.5000 0.4700 0.4700 62,889 -0.03(-6.00%)
Aug 18, 2021 0.5100 0.5100 0.5000 0.5000 12,100 -0.01(-1.96%)
Aug 17, 2021 0.5100 0.5100 0.5100 0.5100 2,124 +0.00(+0.00%)
Aug 16, 2021 0.5500 0.5500 0.5100 0.5100 11,518 -0.01(-1.92%)
Aug 13, 2021 0.5100 0.5300 0.5100 0.5200 9,222 +0.00(+0.00%)
Aug 12, 2021 0.5200 0.5300 0.5200 0.5200 13,767 -0.02(-3.70%)
Aug 11, 2021 0.5200 0.5500 0.5200 0.5400 5,500 +0.00(+0.00%)
Aug 10, 2021 0.5400 0.5500 0.5300 0.5400 29,080 +0.01(+1.89%)
Aug 09, 2021 0.5500 0.5500 0.5200 0.5300 7,427 -0.02(-3.64%)
Aug 06, 2021 0.5500 0.5500 0.5500 0.5500 15,045 +0.01(+1.85%)
Aug 04, 2021 0.5400 0.5400 0.5400 231 -0.04(-6.90%)
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.