Almaden Minerals (TSX: AMM )

0.8100 CAD -0.0100 (-1.22%)
Streaming Delayed Price Updated: 3:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 30, 2015 1.100 1.100 0.9400 0.9500 39,681 +0.00(+0.00%)
Dec 29, 2015 0.9300 1.000 0.9300 0.9500 39,729 +0.02(+2.15%)
Dec 24, 2015 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 23, 2015 0.9100 0.9500 0.9100 0.9300 47,000 +0.03(+3.33%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.9000 26,400 +0.04(+4.65%)
Dec 21, 2015 0.8500 0.8700 0.8000 0.8600 23,500 +0.05(+6.17%)
Dec 18, 2015 0.7950 0.8100 0.7900 0.8100 32,000 +0.01(+1.25%)
Dec 17, 2015 0.7900 0.8000 0.7900 0.8000 21,100 +0.02(+2.56%)
Dec 16, 2015 0.7600 0.7900 0.7600 0.7800 49,866 +0.02(+2.63%)
Dec 15, 2015 0.7700 0.7700 0.7600 0.7600 78,400 -0.01(-1.30%)
Dec 14, 2015 0.7800 0.7500 0.7700 20,053 +0.02(+2.67%)
Dec 11, 2015 0.7500 0.7500 0.7500 0.7500 13,300 +0.05(+7.14%)
Dec 10, 2015 0.7000 0.7500 0.6700 0.7000 19,000 -0.04(-5.41%)
Dec 09, 2015 0.7400 0.7400 0.7400 0.7400 922 +0.03(+4.23%)
Dec 08, 2015 0.7400 0.7400 0.7100 0.7100 9,800 -0.02(-2.74%)
Dec 07, 2015 0.7500 0.7500 0.7300 0.7300 9,400 +0.00(+0.00%)
Dec 04, 2015 0.7000 0.7300 0.6900 0.7300 10,400 +0.03(+4.29%)
Dec 03, 2015 0.7000 0.7100 0.7000 0.7000 22,500 +0.01(+1.45%)
Dec 02, 2015 0.6900 0.6900 0.6900 0.6900 6,900 +0.00(+0.00%)
Dec 01, 2015 0.6800 0.6900 0.6700 0.6900 20,500 +0.00(+0.00%)
Nov 30, 2015 0.7000 0.7000 0.6900 0.6900 3,500 +0.02(+2.99%)
Nov 27, 2015 0.6700 0.6700 0.6700 0.6700 1,150 -0.03(-4.29%)
Nov 26, 2015 0.6700 0.7000 0.6700 0.7000 9,658 +0.03(+4.48%)
Nov 25, 2015 0.6700 0.6700 0.6700 0.6700 19,850 +0.00(+0.00%)
Nov 24, 2015 0.6800 0.7000 0.6700 0.6700 15,100 +0.00(+0.00%)
Nov 23, 2015 0.6700 0.6700 0.6700 0.6700 4,610 -0.03(-4.29%)
Nov 20, 2015 0.7000 0.7000 0.7000 0.7000 1,830 +0.00(+0.00%)
Nov 19, 2015 0.7200 0.7200 0.7000 0.7000 16,500 +0.00(+0.00%)
Nov 18, 2015 0.7100 0.7100 0.7000 0.7000 73,829 -0.01(-1.41%)
Nov 17, 2015 0.7100 0.7300 0.7100 0.7100 11,500 +0.00(+0.00%)
Nov 16, 2015 0.7300 0.7300 0.7100 0.7100 26,700 +0.01(+1.43%)
Nov 13, 2015 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Nov 12, 2015 0.7300 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Nov 11, 2015 0.7000 0.7100 0.7000 0.7100 2,500 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7300 0.7000 0.7100 8,920 +0.00(+0.00%)
Nov 09, 2015 0.7100 0.7300 0.7100 0.7100 2,500 -0.03(-4.05%)
Nov 06, 2015 0.7300 0.7400 0.7200 0.7400 17,442 -0.01(-1.33%)
Nov 05, 2015 0.7200 0.7500 0.7200 0.7500 18,030 -0.01(-1.32%)
Nov 04, 2015 0.7500 0.7600 0.7200 0.7600 29,100 +0.04(+5.56%)
Nov 03, 2015 0.7500 0.7600 0.7200 0.7200 27,061 -0.04(-5.26%)
Nov 02, 2015 0.7300 0.7600 0.7300 0.7600 36,900 +0.03(+4.11%)
Oct 30, 2015 0.7500 0.7500 0.7300 0.7300 2,047 -0.03(-3.95%)
Oct 29, 2015 0.7900 0.8000 0.7400 0.7600 71,369 -0.03(-3.80%)
Oct 28, 2015 0.7900 0.8000 0.7600 0.7900 142,300 +0.01(+1.28%)
Oct 27, 2015 0.7900 0.7900 0.7700 0.7800 12,267 +0.00(+0.00%)
Oct 26, 2015 0.7400 0.7800 0.7400 0.7800 9,800 +0.03(+4.00%)
Oct 23, 2015 0.7500 0.7700 0.7500 0.7500 6,109 +0.00(+0.00%)
Oct 22, 2015 0.7800 0.7800 0.7500 0.7500 66,801 -0.03(-3.85%)
Oct 21, 2015 0.8000 0.8000 0.7700 0.7800 60,900 -0.01(-1.27%)
Oct 20, 2015 0.8000 0.8000 0.7900 0.7900 18,555 +0.03(+3.95%)
Oct 19, 2015 0.7500 0.7600 0.7200 0.7600 13,300 +0.01(+1.33%)
Oct 16, 2015 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Oct 15, 2015 0.7500 0.7500 0.7400 0.7400 27,100 -0.01(-1.33%)
Oct 14, 2015 0.7100 0.7500 0.6800 0.7500 47,500 +0.02(+2.74%)
Oct 13, 2015 0.7300 0.7300 0.7300 0.7300 3,400 +0.00(+0.00%)
Oct 09, 2015 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Oct 08, 2015 0.7400 0.7400 0.7200 0.7100 5,100 -0.04(-5.33%)
Oct 07, 2015 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
Oct 06, 2015 0.7500 0.7500 0.7200 0.7200 13,900 -0.03(-4.00%)
Oct 05, 2015 0.7500 0.7500 0.7500 0.7500 2,734 +0.00(+0.00%)
Oct 02, 2015 0.7500 0.7500 0.7500 0.7500 4,200 +0.00(+0.00%)
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.