Almaden Minerals (TSX: AMM )

0.6100 CAD -0.0300 (-4.69%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.5900 0.6400 0.5900 0.6200 22,300 +0.03(+5.08%)
May 30, 2019 0.6000 0.6000 0.5900 0.5900 5,000 -0.01(-1.67%)
May 29, 2019 0.6000 0.6000 0.6000 0.6000 1,300 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5900 0.5900 8,100 -0.01(-1.67%)
May 27, 2019 0.6500 0.6500 0.6000 0.6000 22,349 +0.00(+0.00%)
May 24, 2019 0.6100 0.6100 0.6000 0.6000 13,600 -0.01(-1.64%)
May 23, 2019 0.6200 0.6300 0.6000 0.6100 40,005 +0.00(+0.00%)
May 22, 2019 0.6100 0.6100 0.6000 0.6100 13,000 +0.01(+1.67%)
May 21, 2019 0.6100 0.6100 0.6000 0.6000 30,500 -0.04(-6.25%)
May 17, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 16, 2019 0.6400 0.6400 0.6300 0.6300 10,599 -0.03(-4.55%)
May 15, 2019 0.6200 0.6800 0.6200 0.6600 12,320 +0.04(+6.45%)
May 14, 2019 0.6100 0.6200 0.6000 0.6200 26,400 +0.00(+0.00%)
May 13, 2019 0.6300 0.6300 0.6200 0.6200 9,200 +0.00(+0.00%)
May 10, 2019 0.6400 0.6400 0.6200 0.6200 6,000 -0.01(-1.59%)
May 09, 2019 0.6500 0.6500 0.6200 0.6300 40,528 -0.02(-3.08%)
May 08, 2019 0.6700 0.6700 0.6500 0.6500 48,620 -0.03(-4.41%)
May 07, 2019 0.6800 0.6800 0.6800 0.6800 1,564 +0.01(+1.49%)
May 06, 2019 0.6800 0.6800 0.6700 0.6700 13,100 -0.02(-2.90%)
May 03, 2019 0.6700 0.6900 0.6600 0.6900 18,730 +0.00(+0.00%)
May 02, 2019 0.6700 0.6900 0.6600 0.6900 12,960 +0.02(+2.99%)
May 01, 2019 0.6900 0.6900 0.6700 0.6700 11,649 -0.02(-2.90%)
Apr 30, 2019 0.7000 0.7000 0.6900 0.6900 1,352 -0.02(-2.82%)
Apr 29, 2019 0.7400 0.7400 0.6800 0.7100 47,261 -0.04(-5.33%)
Apr 26, 2019 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 23, 2019 0.7000 0.7400 0.7000 0.7400 8,002 -0.01(-1.33%)
Apr 22, 2019 0.7200 0.7500 0.7200 0.7500 7,501 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Apr 17, 2019 0.7400 0.7600 0.7400 0.7600 1,600 +0.00(+0.00%)
Apr 16, 2019 0.7600 0.7700 0.7600 0.7600 8,500 +0.02(+2.70%)
Apr 15, 2019 0.7400 0.7600 0.7400 0.7400 5,000 -0.02(-2.63%)
Apr 12, 2019 0.7500 0.7600 0.7400 0.7600 44,151 +0.01(+1.33%)
Apr 11, 2019 0.7700 0.7700 0.7500 0.7500 19,700 -0.01(-1.32%)
Apr 10, 2019 0.7600 0.7700 0.7600 0.7600 42,500 +0.01(+1.33%)
Apr 09, 2019 0.7500 0.7600 0.7500 0.7500 31,000 +0.01(+1.35%)
Apr 08, 2019 0.7700 0.7700 0.7400 0.7400 149,500 -0.03(-3.90%)
Apr 05, 2019 0.7700 0.7700 0.7700 0.7700 19,833 +0.01(+1.32%)
Apr 04, 2019 0.7700 0.7700 0.7600 0.7600 90,000 -0.02(-2.56%)
Apr 03, 2019 0.7800 0.7800 0.7700 0.7800 12,500 +0.01(+1.30%)
Apr 02, 2019 0.7700 0.7700 0.7500 0.7700 49,600 +0.00(+0.00%)
Apr 01, 2019 0.7800 0.7900 0.7700 0.7700 8,000 -0.01(-1.28%)
Mar 29, 2019 0.7900 0.8000 0.7800 0.7800 62,850 -0.02(-2.50%)
Mar 28, 2019 0.8200 0.8400 0.7900 0.8000 52,766 -0.05(-5.88%)
Mar 27, 2019 0.8500 0.8600 0.8500 0.8500 53,000 +0.00(+0.00%)
Mar 26, 2019 0.8100 0.8500 0.8100 0.8500 137,950 +0.04(+4.94%)
Mar 25, 2019 0.8100 0.8100 0.8000 0.8100 106,500 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Mar 21, 2019 0.7900 0.8100 0.7900 0.8100 46,900 +0.00(+0.00%)
Mar 20, 2019 0.7800 0.8100 0.7800 0.8100 16,800 +0.01(+1.25%)
Mar 19, 2019 0.7600 0.8000 0.7600 0.8000 45,521 +0.03(+3.90%)
Mar 18, 2019 0.7800 0.7800 0.7600 0.7700 26,200 +0.00(+0.00%)
Mar 15, 2019 0.7900 0.7900 0.7700 0.7700 50,014 -0.03(-3.75%)
Mar 14, 2019 0.8200 0.8200 0.7900 0.8000 39,500 -0.02(-2.44%)
Mar 13, 2019 0.8000 0.8200 0.8000 0.8200 95,700 +0.02(+2.50%)
Mar 12, 2019 0.8000 0.8000 0.7700 0.8000 106,518 +0.00(+0.00%)
Mar 11, 2019 0.8400 0.8400 0.8000 0.8000 27,410 -0.05(-5.88%)
Mar 08, 2019 0.8400 0.8500 0.8300 0.8500 53,600 +0.02(+2.41%)
Mar 07, 2019 0.8100 0.8300 0.8100 0.8300 106,275 +0.00(+0.00%)
Mar 06, 2019 0.8500 0.8600 0.8300 0.8300 37,390 -0.01(-1.19%)
Mar 05, 2019 0.8500 0.8600 0.8400 0.8400 21,100 -0.02(-2.33%)
Mar 04, 2019 0.8500 0.8600 0.8400 0.8600 43,328 +0.02(+2.38%)
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.