Almaden Minerals (TSX: AMM )

0.9400 CAD -0.0500 (-5.05%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.490 1.530 1.440 1.510 55,415 +0.01(+0.67%)
Aug 30, 2017 1.500 1.490 1.500 14,700 +0.01(+0.67%)
Aug 29, 2017 1.520 1.520 1.450 1.490 73,353 +0.04(+2.76%)
Aug 28, 2017 1.400 1.460 1.390 1.450 179,900 +0.07(+5.07%)
Aug 25, 2017 1.400 1.400 1.370 1.380 137,080 -0.03(-2.13%)
Aug 24, 2017 1.410 1.410 1.370 1.410 37,500 +0.00(+0.00%)
Aug 23, 2017 1.410 1.410 1.380 1.410 56,721 +0.02(+1.44%)
Aug 22, 2017 1.410 1.410 1.390 1.390 6,800 -0.02(-1.42%)
Aug 21, 2017 1.430 1.430 1.370 1.410 13,925 -0.01(-0.70%)
Aug 18, 2017 1.390 1.430 1.390 1.420 19,528 +0.03(+2.16%)
Aug 17, 2017 1.430 1.440 1.380 1.390 42,350 -0.02(-1.42%)
Aug 16, 2017 1.420 1.420 1.390 1.410 184,700 +0.02(+1.44%)
Aug 15, 2017 1.410 1.410 1.350 1.390 32,548 -0.02(-1.42%)
Aug 14, 2017 1.400 1.490 1.400 1.410 72,200 +0.01(+0.71%)
Aug 11, 2017 1.370 1.400 1.370 1.400 30,950 +0.03(+2.19%)
Aug 10, 2017 1.450 1.460 1.360 1.370 46,100 -0.06(-4.20%)
Aug 09, 2017 1.450 1.460 1.430 1.430 53,290 +0.02(+1.42%)
Aug 08, 2017 1.380 1.410 1.380 1.410 81,088 +0.01(+0.71%)
Aug 04, 2017 1.360 1.400 1.340 1.400 54,852 +0.00(+0.00%)
Aug 03, 2017 1.450 1.450 1.380 1.400 128,855 -0.06(-4.11%)
Aug 02, 2017 1.510 1.510 1.450 1.460 22,530 -0.04(-2.67%)
Aug 01, 2017 1.480 1.500 1.480 1.500 103,200 +0.02(+1.35%)
Jul 31, 2017 1.490 1.490 1.450 1.480 148,388 -0.01(-0.67%)
Jul 28, 2017 1.490 1.500 1.480 1.490 29,300 -0.01(-0.67%)
Jul 27, 2017 1.540 1.540 1.500 1.500 19,958 -0.04(-2.60%)
Jul 26, 2017 1.520 1.560 1.520 1.540 20,200 -0.01(-0.65%)
Jul 25, 2017 1.510 1.550 1.510 1.550 14,850 +0.02(+1.31%)
Jul 24, 2017 1.560 1.560 1.520 1.530 4,092 -0.01(-0.65%)
Jul 21, 2017 1.590 1.590 1.530 1.540 15,600 +0.01(+0.65%)
Jul 20, 2017 1.530 1.560 1.520 1.530 7,800 -0.03(-1.92%)
Jul 19, 2017 1.580 1.580 1.550 1.560 53,655 -0.01(-0.64%)
Jul 18, 2017 1.590 1.600 1.550 1.570 28,205 +0.01(+0.64%)
Jul 17, 2017 1.550 1.580 1.510 1.560 39,612 +0.05(+3.31%)
Jul 14, 2017 1.470 1.530 1.470 1.510 57,945 +0.04(+2.72%)
Jul 13, 2017 1.460 1.470 1.420 1.470 9,235 +0.02(+1.38%)
Jul 12, 2017 1.470 1.480 1.450 1.450 26,488 +0.01(+0.69%)
Jul 11, 2017 1.500 1.510 1.430 1.440 24,060 -0.03(-2.04%)
Jul 10, 2017 1.450 1.480 1.450 1.470 5,400 -0.01(-0.68%)
Jul 07, 2017 1.480 1.500 1.480 1.480 24,450 -0.05(-3.27%)
Jul 06, 2017 1.540 1.540 1.530 1.530 1,100 -0.02(-1.29%)
Jul 05, 2017 1.500 1.550 1.500 1.550 27,100 +0.03(+1.97%)
Jul 04, 2017 1.600 1.680 1.520 1.520 30,714 -0.10(-6.17%)
Jul 03, 2017 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jun 30, 2017 1.690 1.690 1.610 1.620 39,235 -0.07(-4.14%)
Jun 29, 2017 1.700 1.710 1.690 1.690 23,355 -0.03(-1.74%)
Jun 28, 2017 1.750 1.750 1.720 1.720 9,300 -0.05(-2.82%)
Jun 27, 2017 1.790 1.790 1.770 1.770 7,000 -0.02(-1.12%)
Jun 26, 2017 1.790 1.800 1.760 1.790 15,551 -0.04(-2.19%)
Jun 23, 2017 1.770 1.840 1.770 1.830 19,580 +0.06(+3.39%)
Jun 22, 2017 1.830 1.830 1.770 1.770 11,100 -0.04(-2.21%)
Jun 21, 2017 1.740 1.840 1.740 1.810 4,534 -0.04(-2.16%)
Jun 20, 2017 1.760 1.850 1.730 1.850 36,479 +0.06(+3.35%)
Jun 19, 2017 1.740 1.790 1.740 1.790 5,250 +0.02(+1.13%)
Jun 16, 2017 1.790 1.800 1.730 1.770 24,172 -0.02(-1.12%)
Jun 15, 2017 1.780 1.790 1.760 1.790 13,700 -0.01(-0.56%)
Jun 14, 2017 1.800 1.890 1.800 1.800 46,300 -0.05(-2.70%)
Jun 13, 2017 1.760 1.850 1.760 1.850 12,046 +0.05(+2.78%)
Jun 12, 2017 1.800 1.830 1.800 1.800 3,500 +0.00(+0.00%)
Jun 09, 2017 1.860 1.860 1.800 1.800 56,685 -0.06(-3.23%)
Jun 08, 2017 1.890 1.890 1.800 1.860 72,250 -0.06(-3.12%)
Jun 07, 2017 1.940 1.990 1.890 1.920 41,275 -0.03(-1.54%)
Jun 06, 2017 1.900 2.060 1.890 1.950 54,240 +0.05(+2.63%)
Jun 05, 2017 1.870 1.930 1.860 1.900 31,930 +0.04(+2.15%)
Jun 02, 2017 1.780 1.880 1.780 1.860 17,350 +0.09(+5.08%)
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.