Almaden Minerals (TSX: AMM )

0.6900 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 30, 2020 0.5900 0.6200 0.5900 0.6000 52,075 +0.01(+1.69%)
Dec 29, 2020 0.6900 0.6900 0.5900 0.5900 372,438 -0.04(-6.35%)
Dec 24, 2020 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Dec 23, 2020 0.6300 0.6700 0.6300 0.6600 197,151 +0.04(+6.45%)
Dec 22, 2020 0.6200 0.6400 0.6100 0.6200 380,984 -0.02(-3.13%)
Dec 21, 2020 0.8500 0.9000 0.6100 0.6400 2,016,196 -0.36(-36.00%)
Dec 18, 2020 1.030 1.030 0.9700 1.000 73,029 -0.01(-0.99%)
Dec 17, 2020 0.9500 1.010 0.9300 1.010 116,684 +0.11(+12.22%)
Dec 16, 2020 0.9200 0.9300 0.9000 0.9000 61,088 +0.03(+3.45%)
Dec 15, 2020 0.8500 0.8800 0.8500 0.8700 19,575 +0.01(+1.16%)
Dec 14, 2020 0.8800 0.8800 0.8400 0.8600 69,230 -0.02(-2.27%)
Dec 11, 2020 0.8900 0.9000 0.8700 0.8800 22,153 -0.02(-2.22%)
Dec 10, 2020 0.9000 0.9100 0.8800 0.9000 28,831 +0.02(+2.27%)
Dec 09, 2020 0.9200 0.9200 0.8600 0.8800 109,702 -0.03(-3.30%)
Dec 08, 2020 0.9400 0.9500 0.8800 0.9100 126,589 -0.01(-1.09%)
Dec 07, 2020 1.000 1.000 0.9100 0.9200 162,159 -0.07(-7.07%)
Dec 04, 2020 1.050 1.050 0.9600 0.9900 245,406 -0.08(-7.48%)
Dec 03, 2020 1.050 1.130 1.020 1.070 399,935 +0.12(+12.63%)
Dec 02, 2020 1.220 1.280 0.8400 0.9500 813,368 -0.36(-27.48%)
Dec 01, 2020 1.400 1.400 1.300 1.310 47,835 +0.00(+0.00%)
Nov 30, 2020 1.330 1.340 1.300 1.310 41,210 -0.05(-3.68%)
Nov 27, 2020 1.390 1.390 1.300 1.360 108,743 -0.07(-4.90%)
Nov 26, 2020 1.300 1.440 1.300 1.430 16,246 +0.12(+9.16%)
Nov 25, 2020 1.240 1.330 1.240 1.310 49,725 +0.02(+1.55%)
Nov 24, 2020 1.270 1.300 1.220 1.290 81,910 -0.04(-3.01%)
Nov 23, 2020 1.420 1.420 1.300 1.330 59,099 -0.08(-5.67%)
Nov 20, 2020 1.360 1.460 1.360 1.410 67,341 -0.02(-1.40%)
Nov 19, 2020 1.400 1.470 1.400 1.430 84,915 +0.03(+2.14%)
Nov 18, 2020 1.470 1.490 1.400 1.400 57,688 -0.10(-6.67%)
Nov 17, 2020 1.540 1.540 1.420 1.500 35,270 +0.00(+0.00%)
Nov 16, 2020 1.500 1.540 1.470 1.500 65,459 +0.06(+4.17%)
Nov 13, 2020 1.390 1.450 1.370 1.440 51,968 +0.08(+5.88%)
Nov 12, 2020 1.420 1.480 1.360 1.360 79,621 -0.09(-6.21%)
Nov 11, 2020 1.410 1.460 1.310 1.450 78,774 +0.04(+2.84%)
Nov 10, 2020 1.500 1.520 1.390 1.410 54,725 -0.09(-6.00%)
Nov 09, 2020 1.600 1.600 1.440 1.500 311,345 -0.07(-4.46%)
Nov 06, 2020 1.550 1.600 1.470 1.570 237,193 +0.04(+2.61%)
Nov 05, 2020 1.390 1.550 1.320 1.530 214,026 +0.21(+15.91%)
Nov 04, 2020 1.390 1.420 1.300 1.320 64,310 -0.07(-5.04%)
Nov 03, 2020 1.530 1.530 1.380 1.390 156,339 -0.13(-8.55%)
Nov 02, 2020 1.300 1.520 1.300 1.520 382,371 +0.26(+20.63%)
Oct 30, 2020 1.330 1.350 1.260 1.260 239,550 -0.03(-2.33%)
Oct 29, 2020 1.200 1.320 1.200 1.290 129,850 +0.10(+8.40%)
Oct 28, 2020 1.270 1.270 1.150 1.190 78,583 -0.09(-7.03%)
Oct 27, 2020 1.150 1.290 1.150 1.280 88,339 +0.12(+10.34%)
Oct 26, 2020 1.160 1.240 1.130 1.160 97,642 -0.05(-4.13%)
Oct 23, 2020 1.260 1.260 1.170 1.210 25,550 -0.02(-1.63%)
Oct 22, 2020 1.200 1.240 1.160 1.230 55,108 +0.03(+2.50%)
Oct 21, 2020 1.240 1.260 1.170 1.200 45,100 -0.01(-0.83%)
Oct 20, 2020 1.120 1.230 1.120 1.210 19,400 +0.07(+6.14%)
Oct 19, 2020 1.210 1.280 1.100 1.140 62,250 -0.12(-9.52%)
Oct 16, 2020 1.330 1.340 1.260 1.260 110,804 -0.05(-3.82%)
Oct 15, 2020 1.310 1.340 1.260 1.310 99,650 -0.03(-2.24%)
Oct 14, 2020 1.120 1.350 1.120 1.340 185,596 +0.22(+19.64%)
Oct 13, 2020 1.120 1.120 1.030 1.120 71,753 +0.02(+1.82%)
Oct 09, 2020 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 08, 2020 1.070 1.070 1.000 1.030 66,997 -0.02(-1.90%)
Oct 07, 2020 1.040 1.060 1.040 1.050 26,425 +0.01(+0.96%)
Oct 06, 2020 1.060 1.070 1.030 1.040 29,027 -0.02(-1.89%)
Oct 05, 2020 1.080 1.080 1.050 1.060 33,505 +0.01(+0.95%)
Oct 02, 2020 1.050 1.080 1.030 1.050 31,410 +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.