Almaden Minerals (TSX: AMM )

0.7400 CAD -0.0500 (-6.33%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Dec 28, 2018 0.8300 0.8700 0.8300 0.8700 8,650 +0.04(+4.82%)
Dec 27, 2018 0.8000 0.8300 0.7700 0.8300 108,200 +0.03(+3.75%)
Dec 24, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 21, 2018 0.7800 0.8000 0.7800 0.7900 76,300 +0.01(+1.28%)
Dec 20, 2018 0.7800 0.7800 0.7500 0.7800 16,200 +0.00(+0.00%)
Dec 19, 2018 0.8100 0.8200 0.7800 0.7800 93,950 -0.02(-2.50%)
Dec 18, 2018 0.8400 0.8400 0.8000 0.8000 55,195 -0.05(-5.88%)
Dec 17, 2018 0.8100 0.8800 0.8100 0.8500 114,300 +0.00(+0.00%)
Dec 14, 2018 0.8500 0.8600 0.8300 0.8500 67,133 +0.00(+0.00%)
Dec 13, 2018 0.9000 0.9100 0.8400 0.8500 39,775 -0.04(-4.49%)
Dec 12, 2018 0.9000 0.9000 0.8400 0.8900 123,400 +0.03(+3.49%)
Dec 11, 2018 0.8700 0.8800 0.8500 0.8600 16,500 +0.00(+0.00%)
Dec 10, 2018 0.8900 0.9000 0.8400 0.8600 23,380 -0.03(-3.37%)
Dec 07, 2018 0.8200 0.8900 0.8100 0.8900 110,300 +0.06(+7.23%)
Dec 06, 2018 0.8600 0.8600 0.8300 0.8300 23,800 +0.01(+1.22%)
Dec 05, 2018 0.8400 0.8400 0.8200 0.8200 1,500 -0.01(-1.20%)
Dec 04, 2018 0.9100 0.9100 0.8100 0.8300 106,601 -0.02(-2.35%)
Dec 03, 2018 0.7600 0.8600 0.7400 0.8500 95,975 +0.11(+14.86%)
Nov 30, 2018 0.7000 0.7900 0.7000 0.7400 64,307 +0.07(+10.45%)
Nov 29, 2018 0.7000 0.7000 0.6700 0.6700 19,400 -0.03(-4.29%)
Nov 28, 2018 0.6500 0.7000 0.6500 0.7000 47,389 +0.01(+1.45%)
Nov 27, 2018 0.6600 0.7000 0.6600 0.6900 24,050 +0.02(+2.99%)
Nov 26, 2018 0.6800 0.6800 0.6700 0.6700 1,100 -0.03(-4.29%)
Nov 23, 2018 0.6800 0.7000 0.6500 0.7000 13,100 +0.00(+0.00%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Nov 20, 2018 0.6600 0.6600 0.6500 0.6500 51,500 -0.01(-1.52%)
Nov 19, 2018 0.6700 0.6900 0.6600 0.6600 32,731 -0.01(-1.49%)
Nov 16, 2018 0.6500 0.6800 0.6500 0.6700 4,425 +0.01(+1.52%)
Nov 15, 2018 0.6500 0.6700 0.6500 0.6600 14,100 +0.01(+1.54%)
Nov 14, 2018 0.6500 0.6700 0.6300 0.6500 37,575 +0.00(+0.00%)
Nov 13, 2018 0.6500 0.6700 0.6500 0.6500 27,000 +0.00(+0.00%)
Nov 12, 2018 0.6700 0.6700 0.6500 0.6500 31,000 -0.02(-2.99%)
Nov 09, 2018 0.6800 0.6800 0.6600 0.6700 24,719 -0.01(-1.47%)
Nov 08, 2018 0.6800 0.6800 0.6700 0.6800 21,266 +0.00(+0.00%)
Nov 07, 2018 0.7000 0.7100 0.6800 0.6800 54,645 -0.03(-4.23%)
Nov 06, 2018 0.7200 0.7200 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 05, 2018 0.7100 0.7100 0.7100 0.7100 15,237 +0.00(+0.00%)
Nov 02, 2018 0.7000 0.7100 0.7000 0.7100 100,300 +0.01(+1.43%)
Nov 01, 2018 0.6700 0.7000 0.6700 0.7000 16,660 +0.03(+4.48%)
Oct 31, 2018 0.6900 0.6900 0.6700 0.6700 12,423 -0.01(-1.47%)
Oct 30, 2018 0.7100 0.7100 0.6800 0.6800 42,700 -0.04(-5.56%)
Oct 29, 2018 0.7200 0.7300 0.7100 0.7200 111,750 -0.04(-5.26%)
Oct 26, 2018 0.8000 0.8200 0.7400 0.7600 83,832 +0.01(+1.33%)
Oct 25, 2018 0.7100 0.7500 0.7000 0.7500 25,000 +0.04(+5.63%)
Oct 24, 2018 0.7300 0.7300 0.7100 0.7100 20,597 -0.02(-2.74%)
Oct 23, 2018 0.7300 0.7500 0.7100 0.7300 39,400 +0.00(+0.00%)
Oct 22, 2018 0.7200 0.7400 0.6900 0.7300 21,853 +0.02(+2.82%)
Oct 19, 2018 0.7200 0.7200 0.7100 0.7100 4,500 +0.00(+0.00%)
Oct 18, 2018 0.7200 0.7200 0.7000 0.7100 12,400 -0.02(-2.74%)
Oct 17, 2018 0.7300 0.7300 0.7100 0.7300 27,538 +0.00(+0.00%)
Oct 16, 2018 0.7200 0.7300 0.7100 0.7300 33,150 +0.01(+1.39%)
Oct 15, 2018 0.7100 0.7200 0.6700 0.7200 138,368 +0.07(+10.77%)
Oct 12, 2018 0.7400 0.7600 0.6300 0.6500 56,985 -0.06(-8.45%)
Oct 11, 2018 0.7000 0.7600 0.6900 0.7100 108,269 +0.01(+1.43%)
Oct 10, 2018 0.7400 0.7600 0.7000 0.7000 182,000 -0.04(-5.41%)
Oct 09, 2018 0.7700 0.7700 0.7300 0.7400 38,186 -0.01(-1.33%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Oct 04, 2018 0.7500 0.7600 0.7500 0.7600 16,300 +0.01(+1.33%)
Oct 03, 2018 0.7700 0.7700 0.7300 0.7500 11,100 -0.03(-3.85%)
Oct 02, 2018 0.7900 0.8000 0.7800 0.7800 17,000 +0.02(+2.63%)
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.