Almaden Minerals (TSX: AMM )

0.6100 CAD +0.0100 (+1.67%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Dec 30, 2019 0.7900 0.7900 0.7400 0.7500 28,838 +0.03(+4.17%)
Dec 27, 2019 0.7500 0.7900 0.7000 0.7200 111,443 -0.01(-1.37%)
Dec 24, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Dec 23, 2019 0.6600 0.6800 0.6600 0.6800 99,600 +0.02(+3.03%)
Dec 20, 2019 0.7000 0.7000 0.6600 0.6600 55,450 -0.01(-1.49%)
Dec 19, 2019 0.6500 0.6700 0.6500 0.6700 38,408 +0.02(+3.08%)
Dec 18, 2019 0.6500 0.6600 0.6400 0.6500 81,500 -0.03(-4.41%)
Dec 17, 2019 0.6700 0.6800 0.6700 0.6800 22,100 -0.01(-1.45%)
Dec 16, 2019 0.6900 0.7000 0.6800 0.6900 45,890 +0.00(+0.00%)
Dec 13, 2019 0.7000 0.7000 0.6800 0.6900 10,000 +0.01(+1.47%)
Dec 12, 2019 0.7000 0.7000 0.6700 0.6800 7,630 +0.02(+3.03%)
Dec 11, 2019 0.6300 0.6700 0.6300 0.6600 28,390 +0.02(+3.13%)
Dec 10, 2019 0.6400 0.6500 0.6400 0.6400 24,566 -0.01(-1.54%)
Dec 09, 2019 0.6600 0.6600 0.6400 0.6500 31,750 -0.03(-4.41%)
Dec 06, 2019 0.7100 0.7100 0.6800 0.6800 9,500 -0.04(-5.56%)
Dec 05, 2019 0.7000 0.7200 0.6900 0.7200 41,900 +0.02(+2.86%)
Dec 04, 2019 0.7100 0.7100 0.6900 0.7000 9,000 -0.01(-1.41%)
Dec 03, 2019 0.6400 0.7100 0.6400 0.7100 21,400 +0.07(+10.94%)
Dec 02, 2019 0.6700 0.6700 0.6300 0.6400 20,600 +0.00(+0.00%)
Nov 29, 2019 0.6300 0.6400 0.6200 0.6400 22,715 +0.02(+3.23%)
Nov 28, 2019 0.6100 0.6200 0.6100 0.6200 2,550 +0.00(+0.00%)
Nov 27, 2019 0.6400 0.6400 0.6200 0.6200 6,000 -0.01(-1.59%)
Nov 26, 2019 0.6400 0.6400 0.6200 0.6300 7,000 +0.02(+3.28%)
Nov 25, 2019 0.6200 0.6300 0.6100 0.6100 50,350 +0.00(+0.00%)
Nov 22, 2019 0.6200 0.6200 0.6100 0.6100 9,000 -0.01(-1.61%)
Nov 21, 2019 0.6700 0.6700 0.6200 0.6200 29,000 -0.05(-7.46%)
Nov 20, 2019 0.7000 0.7000 0.6700 0.6700 66,500 -0.02(-2.90%)
Nov 19, 2019 0.7000 0.7000 0.6900 0.6900 52,924 +0.01(+1.47%)
Nov 18, 2019 0.6800 0.7000 0.6700 0.6800 23,037 +0.02(+3.03%)
Nov 15, 2019 0.6600 0.7000 0.6600 0.6600 54,500 -0.03(-4.35%)
Nov 14, 2019 0.6900 0.7000 0.6600 0.6900 28,380 +0.05(+7.81%)
Nov 13, 2019 0.6200 0.6400 0.5900 0.6400 123,000 +0.05(+8.47%)
Nov 12, 2019 0.5900 0.5900 0.5800 0.5900 12,330 +0.01(+1.72%)
Nov 11, 2019 0.6100 0.6100 0.5800 0.5800 44,000 -0.02(-3.33%)
Nov 08, 2019 0.6500 0.6600 0.6000 0.6000 35,464 -0.07(-10.45%)
Nov 07, 2019 0.6400 0.6800 0.6400 0.6700 42,521 +0.02(+3.08%)
Nov 06, 2019 0.6400 0.6600 0.6400 0.6500 20,764 +0.01(+1.56%)
Nov 05, 2019 0.6600 0.6600 0.6400 0.6400 34,320 -0.01(-1.54%)
Nov 04, 2019 0.6700 0.6800 0.6500 0.6500 17,000 -0.01(-1.52%)
Nov 01, 2019 0.6400 0.6900 0.6300 0.6600 86,715 +0.02(+3.13%)
Oct 31, 2019 0.7200 0.7200 0.6400 0.6400 172,999 -0.09(-12.33%)
Oct 30, 2019 0.6000 0.7700 0.6000 0.7300 357,425 -0.10(-12.05%)
Oct 29, 2019 0.8100 0.8300 0.8100 0.8300 6,540 +0.05(+6.41%)
Oct 28, 2019 0.8600 0.8600 0.7800 0.7800 59,779 -0.08(-9.30%)
Oct 25, 2019 0.8600 0.8800 0.8600 0.8600 32,344 +0.00(+0.00%)
Oct 24, 2019 0.8600 0.8600 0.8500 0.8600 14,200 +0.03(+3.61%)
Oct 23, 2019 0.8700 0.8800 0.8300 0.8300 9,250 -0.03(-3.49%)
Oct 22, 2019 0.8600 0.8600 0.8500 0.8600 15,408 -0.01(-1.15%)
Oct 21, 2019 0.9000 0.9000 0.8700 0.8700 5,500 +0.00(+0.00%)
Oct 18, 2019 0.8900 0.9100 0.8700 0.8700 14,500 -0.01(-1.14%)
Oct 17, 2019 0.8800 0.9100 0.8800 0.8800 8,000 +0.00(+0.00%)
Oct 16, 2019 0.8800 0.8900 0.8700 0.8800 13,000 +0.00(+0.00%)
Oct 15, 2019 0.9100 0.9100 0.8800 0.8800 6,150 -0.01(-1.12%)
Oct 11, 2019 0.8900 0.8900 0.8900 0 -0.06(-6.32%)
Oct 10, 2019 0.9900 1.000 0.9500 0.9500 7,850 -0.05(-5.00%)
Oct 09, 2019 0.9900 1.000 0.9600 1.000 66,964 +0.02(+2.04%)
Oct 08, 2019 0.8800 0.9900 0.8800 0.9800 68,200 +0.05(+5.38%)
Oct 07, 2019 0.9400 0.9500 0.9200 0.9300 43,480 +0.03(+3.33%)
Oct 04, 2019 0.8800 0.9100 0.8800 0.9000 3,500 +0.04(+4.65%)
Oct 02, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
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.