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: 2:06 PM EDT, May 10, 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 (%)
Mar 31, 2021 0.6600 0.7000 0.6600 0.6800 65,277 +0.04(+6.25%)
Mar 30, 2021 0.6700 0.6700 0.6400 0.6400 76,575 -0.04(-5.88%)
Mar 29, 2021 0.6800 0.6900 0.6700 0.6800 58,498 -0.02(-2.86%)
Mar 26, 2021 0.6900 0.7000 0.6800 0.7000 32,751 +0.02(+2.94%)
Mar 25, 2021 0.6800 0.7000 0.6700 0.6800 41,390 -0.05(-6.85%)
Mar 24, 2021 0.7400 0.7400 0.7000 0.7300 60,342 +0.03(+4.29%)
Mar 23, 2021 0.7300 0.7400 0.7000 0.7000 51,748 -0.05(-6.67%)
Mar 22, 2021 0.7500 0.7600 0.7400 0.7500 23,816 +0.00(+0.00%)
Mar 19, 2021 0.7600 0.7600 0.7500 0.7500 59,494 +0.00(+0.00%)
Mar 18, 2021 0.7700 0.7700 0.7500 0.7500 12,965 -0.02(-2.60%)
Mar 17, 2021 0.7800 0.7800 0.7400 0.7700 64,180 +0.03(+4.05%)
Mar 16, 2021 0.8000 0.8000 0.7400 0.7400 184,891 -0.16(-17.78%)
Mar 15, 2021 0.9000 0.9300 0.8800 0.9000 60,040 +0.00(+0.00%)
Mar 12, 2021 0.8600 0.9000 0.8200 0.9000 69,541 +0.02(+2.27%)
Mar 11, 2021 0.8300 0.8800 0.8100 0.8800 69,844 +0.06(+7.32%)
Mar 10, 2021 0.8100 0.8400 0.7800 0.8200 39,325 -0.01(-1.20%)
Mar 09, 2021 0.8400 0.8500 0.7900 0.8300 64,642 +0.03(+3.75%)
Mar 08, 2021 0.8100 0.8300 0.7800 0.8000 77,322 -0.01(-1.23%)
Mar 05, 2021 0.8200 0.8500 0.7300 0.8100 126,091 -0.01(-1.22%)
Mar 04, 2021 0.8000 0.8900 0.7200 0.8200 234,406 -0.08(-8.89%)
Mar 03, 2021 0.9400 0.9400 0.8900 0.9000 65,708 -0.05(-5.26%)
Mar 02, 2021 0.9600 0.9700 0.9400 0.9500 26,905 +0.02(+2.15%)
Mar 01, 2021 0.9300 1.000 0.9300 0.9300 129,211 -0.01(-1.06%)
Feb 26, 2021 0.9600 0.9800 0.9200 0.9400 102,025 -0.05(-5.05%)
Feb 25, 2021 0.9900 1.040 0.9000 0.9900 169,357 -0.01(-1.00%)
Feb 24, 2021 0.9300 1.050 0.9300 1.000 68,771 +0.05(+5.26%)
Feb 23, 2021 1.010 1.010 0.8300 0.9500 165,793 -0.07(-6.86%)
Feb 22, 2021 1.060 1.060 1.010 1.020 44,806 -0.04(-3.77%)
Feb 19, 2021 1.040 1.100 1.030 1.060 25,692 +0.02(+1.92%)
Feb 18, 2021 1.150 1.150 1.040 1.040 29,567 -0.09(-7.96%)
Feb 17, 2021 1.200 1.200 1.100 1.130 75,149 -0.05(-4.24%)
Feb 16, 2021 1.180 1.270 1.170 1.180 165,256 +0.02(+1.72%)
Feb 12, 2021 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 11, 2021 1.220 1.260 1.110 1.180 86,054 -0.04(-3.28%)
Feb 10, 2021 1.060 1.290 1.020 1.220 361,954 +0.18(+17.31%)
Feb 09, 2021 1.030 1.120 1.010 1.040 88,551 +0.04(+4.00%)
Feb 08, 2021 0.9600 1.010 0.9500 1.000 1,060,216 +0.04(+4.17%)
Feb 05, 2021 0.9100 0.9700 0.9100 0.9600 212,914 +0.05(+5.49%)
Feb 04, 2021 0.9300 0.9400 0.9000 0.9100 73,266 -0.04(-4.21%)
Feb 03, 2021 1.000 1.010 0.9200 0.9500 150,580 -0.05(-5.00%)
Feb 02, 2021 1.030 1.030 0.9200 1.000 330,341 -0.19(-15.97%)
Feb 01, 2021 1.180 1.520 1.110 1.190 1,402,362 +0.25(+26.60%)
Jan 29, 2021 0.7800 1.080 0.7700 0.9400 539,550 +0.18(+23.68%)
Jan 28, 2021 0.6900 0.7800 0.6900 0.7600 105,330 +0.07(+10.14%)
Jan 27, 2021 0.7300 0.7300 0.6800 0.6900 70,014 -0.05(-6.76%)
Jan 26, 2021 0.7300 0.7400 0.7300 0.7400 36,019 +0.01(+1.37%)
Jan 25, 2021 0.7300 0.7400 0.6900 0.7300 56,924 -0.01(-1.35%)
Jan 22, 2021 0.7900 0.7900 0.7400 0.7400 72,658 -0.05(-6.33%)
Jan 21, 2021 0.7400 0.8100 0.7300 0.7900 131,538 +0.08(+11.27%)
Jan 20, 2021 0.7100 0.7400 0.6800 0.7100 156,751 +0.01(+1.43%)
Jan 19, 2021 0.6900 0.7200 0.6900 0.7000 247,878 +0.00(+0.00%)
Jan 18, 2021 0.7700 0.7700 0.7000 0.7000 65,745 -0.04(-5.41%)
Jan 15, 2021 0.7900 0.7900 0.7100 0.7400 98,977 -0.05(-6.33%)
Jan 14, 2021 0.8000 0.9900 0.7800 0.7900 317,618 +0.00(+0.00%)
Jan 13, 2021 0.7500 0.8400 0.7400 0.7900 243,255 +0.06(+8.22%)
Jan 12, 2021 0.6500 0.7900 0.6500 0.7300 199,776 +0.07(+10.61%)
Jan 11, 2021 0.6100 0.6800 0.6100 0.6600 75,090 +0.03(+4.76%)
Jan 08, 2021 0.6500 0.6500 0.6200 0.6300 183,745 -0.03(-4.55%)
Jan 07, 2021 0.6800 0.6800 0.6500 0.6600 45,128 +0.00(+0.00%)
Jan 06, 2021 0.6300 0.6900 0.6300 0.6600 88,184 +0.03(+4.76%)
Jan 05, 2021 0.6200 0.6500 0.6200 0.6300 84,154 +0.01(+1.61%)
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.