Almaden Minerals (TSX: AMM )

0.7100 CAD +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Aug 29, 2019 1.020 1.030 0.9400 0.9500 36,710 -0.07(-6.86%)
Aug 28, 2019 1.020 1.020 1.010 1.020 28,400 +0.00(+0.00%)
Aug 27, 2019 0.9700 1.030 0.9300 1.020 105,925 +0.05(+5.15%)
Aug 26, 2019 1.030 1.040 0.9600 0.9700 58,119 -0.05(-4.90%)
Aug 23, 2019 1.030 1.050 1.020 1.020 12,660 -0.03(-2.86%)
Aug 22, 2019 1.020 1.050 1.000 1.050 39,345 +0.02(+1.94%)
Aug 21, 2019 0.9800 1.030 0.9800 1.030 32,114 +0.02(+1.98%)
Aug 20, 2019 0.9600 1.010 0.9500 1.010 23,361 +0.08(+8.60%)
Aug 19, 2019 0.9600 1.000 0.9300 0.9300 43,789 -0.06(-6.06%)
Aug 16, 2019 1.040 1.080 0.9900 0.9900 62,234 -0.08(-7.48%)
Aug 15, 2019 1.010 1.070 1.010 1.070 39,200 +0.03(+2.88%)
Aug 14, 2019 1.050 1.050 1.020 1.040 30,800 +0.04(+4.00%)
Aug 13, 2019 1.040 1.050 0.9900 1.000 94,089 -0.03(-2.91%)
Aug 12, 2019 1.060 1.070 1.030 1.030 79,000 +0.00(+0.00%)
Aug 09, 2019 1.020 1.060 1.020 1.030 36,100 +0.03(+3.00%)
Aug 08, 2019 1.030 1.070 0.9900 1.000 33,250 -0.05(-4.76%)
Aug 07, 2019 1.080 1.100 1.040 1.050 117,896 +0.05(+5.00%)
Aug 06, 2019 0.9700 1.070 0.9400 1.000 124,981 +0.10(+11.11%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Aug 01, 2019 0.9700 0.9800 0.9500 0.9500 19,400 +0.00(+0.00%)
Jul 31, 2019 1.000 1.030 0.9500 0.9500 55,372 -0.04(-4.04%)
Jul 30, 2019 0.9800 0.9900 0.9500 0.9900 31,500 +0.01(+1.02%)
Jul 29, 2019 0.9900 0.9900 0.9500 0.9800 27,439 -0.03(-2.97%)
Jul 26, 2019 1.040 1.040 0.9800 1.010 42,500 +0.00(+0.00%)
Jul 25, 2019 1.040 1.080 1.000 1.010 26,622 -0.02(-1.94%)
Jul 24, 2019 0.9600 1.080 0.9500 1.030 67,859 +0.08(+8.42%)
Jul 23, 2019 1.000 1.010 0.9500 0.9500 177,988 -0.03(-3.06%)
Jul 22, 2019 0.8400 0.9800 0.8400 0.9800 126,660 +0.17(+20.99%)
Jul 19, 2019 0.8200 0.8600 0.8100 0.8100 19,100 -0.01(-1.22%)
Jul 18, 2019 0.8100 0.8600 0.7900 0.8200 57,915 +0.01(+1.23%)
Jul 17, 2019 0.7700 0.8300 0.7700 0.8100 38,385 +0.04(+5.19%)
Jul 16, 2019 0.8300 0.8500 0.7600 0.7700 33,051 -0.05(-6.10%)
Jul 15, 2019 0.8400 0.8400 0.8200 0.8200 2,522 -0.02(-2.38%)
Jul 12, 2019 0.8200 0.8400 0.8200 0.8400 5,000 +0.00(+0.00%)
Jul 11, 2019 0.8700 0.8700 0.8400 0.8400 12,700 +0.01(+1.20%)
Jul 10, 2019 0.8700 0.8700 0.8300 0.8300 39,375 +0.01(+1.22%)
Jul 09, 2019 0.7900 0.8300 0.7700 0.8200 12,900 +0.04(+5.13%)
Jul 08, 2019 0.7800 0.7800 0.7800 0.7800 12,050 -0.01(-1.27%)
Jul 05, 2019 0.7800 0.8200 0.7800 0.7900 42,850 +0.02(+2.60%)
Jul 04, 2019 0.7800 0.7800 0.7600 0.7700 27,300 -0.01(-1.28%)
Jul 03, 2019 0.8500 0.8500 0.7700 0.7800 50,800 -0.05(-6.02%)
Jul 02, 2019 0.7700 0.8500 0.7600 0.8300 36,500 +0.06(+7.79%)
Jun 28, 2019 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jun 27, 2019 0.8200 0.8200 0.7600 0.7600 57,455 -0.07(-8.43%)
Jun 26, 2019 0.8500 0.8500 0.8300 0.8300 34,900 -0.01(-1.19%)
Jun 25, 2019 0.8700 0.8900 0.8300 0.8400 62,073 -0.03(-3.45%)
Jun 24, 2019 0.8300 0.8800 0.8300 0.8700 60,233 +0.04(+4.82%)
Jun 21, 2019 0.8100 0.8300 0.7900 0.8300 35,866 +0.04(+5.06%)
Jun 20, 2019 0.7400 0.8000 0.7400 0.7900 95,300 +0.06(+8.22%)
Jun 19, 2019 0.7300 0.7300 0.7300 0.7300 6,707 +0.01(+1.39%)
Jun 18, 2019 0.7200 0.7300 0.7100 0.7200 7,200 -0.01(-1.37%)
Jun 17, 2019 0.7000 0.7300 0.7000 0.7300 18,900 +0.03(+4.29%)
Jun 14, 2019 0.6800 0.7200 0.6600 0.7000 70,344 +0.03(+4.48%)
Jun 13, 2019 0.6400 0.6700 0.6400 0.6700 12,700 +0.04(+6.35%)
Jun 12, 2019 0.6200 0.6400 0.6200 0.6300 20,500 +0.00(+0.00%)
Jun 11, 2019 0.6600 0.6600 0.6300 0.6300 10,000 -0.04(-5.97%)
Jun 10, 2019 0.6700 0.6700 0.6400 0.6700 28,900 +0.02(+3.08%)
Jun 07, 2019 0.6200 0.6500 0.6100 0.6500 63,000 +0.03(+4.84%)
Jun 06, 2019 0.6100 0.6200 0.5700 0.6200 110,800 -0.02(-3.13%)
Jun 05, 2019 0.6300 0.6500 0.6200 0.6400 65,502 -0.02(-3.03%)
Jun 04, 2019 0.6500 0.6700 0.6500 0.6600 19,200 +0.01(+1.54%)
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.