Almaden Minerals (TSX: AMM )

0.9400 CAD -0.0500 (-5.05%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.4900 0.4900 0.3800 0.4900 99,252 -0.01(-2.00%)
Feb 27, 2020 0.5400 0.5400 0.4200 0.5000 32,621 -0.05(-9.09%)
Feb 26, 2020 0.5400 0.5600 0.5400 0.5500 15,000 -0.01(-1.79%)
Feb 25, 2020 0.5600 0.5700 0.5500 0.5600 48,505 -0.02(-3.45%)
Feb 24, 2020 0.6300 0.6400 0.5700 0.5800 48,650 -0.02(-3.33%)
Feb 21, 2020 0.5700 0.6000 0.5700 0.6000 51,729 +0.03(+5.26%)
Feb 20, 2020 0.5700 0.5800 0.5700 0.5700 62,023 -0.02(-3.39%)
Feb 19, 2020 0.5900 0.6200 0.5800 0.5900 37,410 +0.02(+3.51%)
Feb 18, 2020 0.6000 0.6000 0.5700 0.5700 73,800 -0.03(-5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 13, 2020 0.5800 0.6000 0.5800 0.5800 10,377 +0.00(+0.00%)
Feb 12, 2020 0.5900 0.6000 0.5800 0.5800 22,271 -0.01(-1.69%)
Feb 11, 2020 0.6100 0.6100 0.5800 0.5900 79,738 +0.02(+3.51%)
Feb 10, 2020 0.6100 0.6200 0.5300 0.5700 179,221 -0.03(-5.00%)
Feb 07, 2020 0.6200 0.6200 0.6000 0.6000 33,850 -0.02(-3.23%)
Feb 06, 2020 0.6400 0.6400 0.6200 0.6200 2,225 +0.01(+1.64%)
Feb 05, 2020 0.6000 0.6300 0.6000 0.6100 41,632 +0.01(+1.67%)
Feb 04, 2020 0.6400 0.6400 0.6000 0.6000 159,765 -0.03(-4.76%)
Feb 03, 2020 0.7000 0.7000 0.6300 0.6300 142,405 -0.11(-14.86%)
Jan 31, 2020 0.7000 0.7400 0.6800 0.7400 24,397 +0.07(+10.45%)
Jan 30, 2020 0.6700 0.6700 0.6600 0.6700 12,100 +0.01(+1.52%)
Jan 29, 2020 0.6500 0.6600 0.6500 0.6600 10,000 +0.02(+3.13%)
Jan 28, 2020 0.6700 0.6800 0.6400 0.6400 21,000 -0.03(-4.48%)
Jan 27, 2020 0.7200 0.7200 0.6700 0.6700 19,005 -0.05(-6.94%)
Jan 24, 2020 0.7000 0.7200 0.6700 0.7200 40,328 +0.00(+0.00%)
Jan 23, 2020 0.6700 0.7200 0.6400 0.7200 62,634 +0.02(+2.86%)
Jan 22, 2020 0.6800 0.7000 0.6700 0.7000 15,300 +0.01(+1.45%)
Jan 21, 2020 0.7400 0.7400 0.6900 0.6900 35,500 -0.03(-4.17%)
Jan 20, 2020 0.7300 0.7300 0.7100 0.7200 15,600 -0.03(-4.00%)
Jan 17, 2020 0.6700 0.7500 0.6700 0.7500 38,129 +0.08(+11.94%)
Jan 16, 2020 0.6500 0.6700 0.6400 0.6700 32,860 +0.00(+0.00%)
Jan 15, 2020 0.6500 0.6700 0.6400 0.6700 41,000 +0.02(+3.08%)
Jan 14, 2020 0.6800 0.6800 0.6500 0.6500 28,246 -0.03(-4.41%)
Jan 13, 2020 0.7100 0.7100 0.6600 0.6800 43,359 -0.01(-1.45%)
Jan 10, 2020 0.7000 0.7000 0.6800 0.6900 23,719 -0.01(-1.43%)
Jan 09, 2020 0.7000 0.7000 0.6800 0.7000 8,971 -0.01(-1.41%)
Jan 08, 2020 0.7500 0.7500 0.7000 0.7100 19,160 -0.02(-2.74%)
Jan 07, 2020 0.7100 0.7400 0.7100 0.7300 11,741 +0.01(+1.39%)
Jan 06, 2020 0.7900 0.7900 0.7200 0.7200 31,302 -0.04(-5.26%)
Jan 03, 2020 0.7800 0.7800 0.7100 0.7600 42,399 +0.02(+2.70%)
Jan 02, 2020 0.7300 0.7700 0.7200 0.7400 34,040 -0.02(-2.63%)
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%)
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.