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 (%)
Aug 31, 2016 1.700 1.750 1.700 1.720 23,794 +0.01(+0.58%)
Aug 30, 2016 1.850 1.850 1.710 1.710 57,814 -0.12(-6.56%)
Aug 29, 2016 1.780 1.830 1.740 1.830 7,800 +0.05(+2.81%)
Aug 26, 2016 1.860 1.890 1.780 1.780 24,910 -0.07(-3.78%)
Aug 25, 2016 1.750 1.870 1.750 1.850 30,986 +0.10(+5.71%)
Aug 24, 2016 1.830 1.840 1.710 1.750 117,313 -0.13(-6.91%)
Aug 23, 2016 1.980 2.030 1.870 1.880 70,000 -0.13(-6.47%)
Aug 22, 2016 2.140 2.140 1.960 2.010 166,900 -0.09(-4.29%)
Aug 19, 2016 2.100 2.160 2.100 2.100 34,900 -0.07(-3.23%)
Aug 18, 2016 2.240 2.240 2.110 2.170 14,190 -0.07(-3.13%)
Aug 17, 2016 2.220 2.240 2.090 2.240 37,311 +0.04(+1.82%)
Aug 16, 2016 2.100 2.250 2.100 2.200 20,300 +0.09(+4.27%)
Aug 15, 2016 2.250 2.250 2.100 2.110 37,070 +0.01(+0.48%)
Aug 12, 2016 2.250 2.250 2.100 2.100 55,349 -0.07(-3.23%)
Aug 11, 2016 2.320 2.440 2.140 2.170 63,658 -0.18(-7.66%)
Aug 10, 2016 2.100 2.350 2.100 2.350 137,510 +0.27(+12.98%)
Aug 09, 2016 2.000 2.080 1.950 2.080 53,460 +0.09(+4.52%)
Aug 08, 2016 1.960 2.000 1.920 1.990 159,885 +0.14(+7.57%)
Aug 05, 2016 1.780 1.860 1.760 1.850 73,600 +0.07(+3.93%)
Aug 04, 2016 1.940 1.940 1.780 1.780 90,861 -0.09(-4.81%)
Aug 03, 2016 1.860 1.880 1.850 1.870 30,800 -0.03(-1.58%)
Aug 02, 2016 2.000 2.005 1.860 1.900 71,022 -0.09(-4.52%)
Jul 29, 2016 1.990 1.990 1.990 0 +0.10(+5.29%)
Jul 28, 2016 1.950 1.980 1.890 1.890 63,024 -0.05(-2.58%)
Jul 27, 2016 1.780 1.940 1.780 1.940 59,075 +0.18(+10.23%)
Jul 26, 2016 1.770 1.780 1.730 1.760 27,911 +0.01(+0.57%)
Jul 25, 2016 1.770 1.770 1.740 1.750 37,420 -0.02(-1.13%)
Jul 22, 2016 1.800 1.800 1.740 1.770 6,715 +0.00(+0.00%)
Jul 21, 2016 1.750 1.800 1.730 1.770 27,606 +0.02(+1.14%)
Jul 20, 2016 1.790 1.790 1.700 1.750 42,340 -0.05(-2.78%)
Jul 19, 2016 1.870 1.880 1.800 1.800 24,260 -0.07(-3.74%)
Jul 18, 2016 1.850 1.880 1.850 1.870 31,815 +0.00(+0.00%)
Jul 15, 2016 1.990 2.010 1.850 1.870 86,307 -0.11(-5.56%)
Jul 14, 2016 1.960 2.020 1.880 1.980 66,826 +0.02(+1.02%)
Jul 13, 2016 1.880 1.960 1.860 1.960 34,184 +0.08(+4.26%)
Jul 12, 2016 1.990 1.990 1.880 1.880 86,657 -0.07(-3.59%)
Jul 11, 2016 1.940 2.000 1.870 1.950 195,128 +0.02(+1.04%)
Jul 08, 2016 1.960 1.890 1.930 94,045 -0.03(-1.53%)
Jul 07, 2016 2.000 2.030 1.910 1.960 53,719 -0.02(-1.01%)
Jul 05, 2016 2.180 2.180 1.970 1.980 170,361 -0.19(-8.76%)
Jul 04, 2016 2.300 2.300 2.080 2.170 86,663 +0.07(+3.33%)
Jun 30, 2016 2.100 2.100 2.100 0 +0.07(+3.45%)
Jun 29, 2016 1.910 2.050 1.840 2.030 149,096 +0.20(+10.93%)
Jun 28, 2016 1.750 1.830 1.660 1.830 61,186 +0.13(+7.65%)
Jun 27, 2016 1.750 1.770 1.670 1.700 30,728 +0.01(+0.59%)
Jun 24, 2016 1.800 1.880 1.650 1.690 147,299 +0.10(+6.29%)
Jun 23, 2016 1.500 1.590 1.500 1.590 18,700 +0.09(+6.00%)
Jun 22, 2016 1.540 1.590 1.500 1.500 39,500 -0.05(-3.23%)
Jun 21, 2016 1.560 1.600 1.540 1.550 23,360 -0.01(-0.64%)
Jun 20, 2016 1.540 1.620 1.490 1.560 130,628 -0.04(-2.50%)
Jun 17, 2016 1.540 1.600 1.530 1.600 90,691 +0.08(+5.26%)
Jun 16, 2016 1.510 1.590 1.480 1.520 145,634 +0.07(+4.83%)
Jun 15, 2016 1.370 1.520 1.370 1.450 85,000 +0.10(+7.41%)
Jun 14, 2016 1.400 1.410 1.320 1.350 40,700 -0.07(-4.93%)
Jun 13, 2016 1.450 1.550 1.380 1.420 54,714 -0.02(-1.39%)
Jun 10, 2016 1.600 1.630 1.420 1.440 144,452 -0.14(-8.86%)
Jun 09, 2016 1.590 1.700 1.580 1.580 36,052 -0.01(-0.63%)
Jun 08, 2016 1.620 1.670 1.580 1.590 52,358 +0.14(+9.66%)
Jun 07, 2016 1.430 1.500 1.430 1.450 21,100 +0.02(+1.40%)
Jun 06, 2016 1.510 1.510 1.430 1.430 52,367 -0.06(-4.03%)
Jun 03, 2016 1.400 1.510 1.400 1.490 87,600 +0.14(+10.37%)
Jun 02, 2016 1.330 1.450 1.330 1.350 47,205 -0.01(-0.74%)
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.