Almaden Minerals (TSX: AMM )

0.6400 CAD -0.0100 (-1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Aug 30, 2018 0.8200 0.8200 0.8200 0.8200 2,500 -0.01(-1.20%)
Aug 29, 2018 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Aug 28, 2018 0.8700 0.8700 0.8200 0.8400 15,540 -0.01(-1.18%)
Aug 27, 2018 0.8000 0.8500 0.8000 0.8500 35,500 +0.06(+7.59%)
Aug 24, 2018 0.7800 0.7900 0.7700 0.7900 22,800 +0.02(+2.60%)
Aug 23, 2018 0.8000 0.8000 0.7600 0.7700 12,437 -0.01(-1.28%)
Aug 22, 2018 0.8000 0.8100 0.7700 0.7800 87,400 -0.02(-2.50%)
Aug 21, 2018 0.8400 0.8400 0.8000 0.8000 17,732 -0.03(-3.61%)
Aug 20, 2018 0.7800 0.8300 0.7800 0.8300 22,800 -0.01(-1.19%)
Aug 17, 2018 0.8100 0.8500 0.7900 0.8400 48,700 +0.04(+5.00%)
Aug 16, 2018 0.7500 0.8200 0.7500 0.8000 58,750 +0.01(+1.27%)
Aug 15, 2018 0.8000 0.8100 0.7800 0.7900 22,100 -0.01(-1.25%)
Aug 14, 2018 0.8000 0.8200 0.8000 0.8000 16,900 +0.00(+0.00%)
Aug 13, 2018 0.8500 0.8500 0.8000 0.8000 62,665 -0.05(-5.88%)
Aug 10, 2018 0.8600 0.8600 0.8500 0.8500 6,100 -0.02(-2.30%)
Aug 09, 2018 0.8600 0.8700 0.8600 0.8700 1,000 +0.02(+2.35%)
Aug 08, 2018 0.8500 0.8500 0.8500 0.8500 11,000 -0.02(-2.30%)
Aug 07, 2018 0.8400 0.9000 0.8400 0.8700 15,448 +0.02(+2.35%)
Aug 03, 2018 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 02, 2018 0.8400 0.8400 0.8200 0.8300 52,000 -0.02(-2.35%)
Aug 01, 2018 0.8700 0.8700 0.8500 0.8500 9,000 -0.03(-3.41%)
Jul 31, 2018 0.8800 0.9000 0.8800 0.8800 3,500 +0.04(+4.76%)
Jul 30, 2018 0.8500 0.8600 0.8400 0.8400 7,300 -0.02(-2.33%)
Jul 27, 2018 0.8500 0.8700 0.8500 0.8600 29,350 +0.01(+1.18%)
Jul 26, 2018 0.8800 0.8800 0.8500 0.8500 21,000 -0.04(-4.49%)
Jul 25, 2018 0.9100 0.9100 0.8900 0.8900 7,700 -0.03(-3.26%)
Jul 24, 2018 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Jul 23, 2018 0.9000 0.9200 0.8900 0.9200 19,600 +0.01(+1.10%)
Jul 20, 2018 0.9000 0.9100 0.9000 0.9100 6,500 +0.01(+1.11%)
Jul 19, 2018 0.9000 0.9000 0.8900 0.9000 18,800 +0.00(+0.00%)
Jul 18, 2018 0.9100 0.9100 0.9000 0.9000 21,398 -0.01(-1.10%)
Jul 17, 2018 0.9300 0.9300 0.9100 0.9100 12,800 +0.00(+0.00%)
Jul 16, 2018 0.9200 0.9200 0.9100 0.9100 7,230 -0.03(-3.19%)
Jul 13, 2018 0.9400 0.9400 0.9400 0.9400 18,364 +0.00(+0.00%)
Jul 12, 2018 0.9400 0.9600 0.9400 0.9400 6,400 +0.01(+1.08%)
Jul 11, 2018 0.9400 0.9500 0.9300 0.9300 12,356 -0.01(-1.06%)
Jul 10, 2018 0.9700 0.9800 0.9300 0.9400 13,500 -0.02(-2.08%)
Jul 09, 2018 0.9700 0.9700 0.9500 0.9600 52,700 +0.03(+3.23%)
Jul 05, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jul 04, 2018 0.9200 0.9200 0.9100 0.9200 8,000 -0.01(-1.08%)
Jul 03, 2018 0.9600 0.9600 0.9300 0.9300 13,100 -0.02(-2.11%)
Jun 29, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jun 28, 2018 0.9500 0.9500 0.9400 0.9400 5,200 -0.01(-1.05%)
Jun 27, 2018 0.9700 0.9700 0.9500 0.9500 5,800 -0.02(-2.06%)
Jun 26, 2018 0.9800 0.9800 0.9400 0.9700 5,000 -0.03(-3.00%)
Jun 25, 2018 0.9400 1.000 0.9400 1.000 7,537 +0.00(+0.00%)
Jun 22, 2018 0.9700 1.000 0.9700 1.000 15,500 +0.03(+3.09%)
Jun 21, 2018 0.9400 0.9800 0.9400 0.9700 11,214 -0.01(-1.02%)
Jun 20, 2018 0.9800 0.9800 0.9800 0.9800 10,000 +0.03(+3.16%)
Jun 19, 2018 0.9600 0.9800 0.9500 0.9500 9,100 -0.03(-3.06%)
Jun 18, 2018 0.9800 0.9900 0.9800 0.9800 14,500 +0.00(+0.00%)
Jun 15, 2018 0.9900 0.9900 0.9800 27,950 -0.01(-1.01%)
Jun 14, 2018 0.9900 0.9900 0.9800 0.9900 7,500 +0.01(+1.02%)
Jun 13, 2018 0.9800 0.9900 0.9800 0.9800 20,000 +0.01(+1.03%)
Jun 12, 2018 0.9700 1.000 0.9700 0.9700 12,400 +0.00(+0.00%)
Jun 11, 2018 0.9700 0.9700 0.9400 0.9700 27,920 +0.01(+1.04%)
Jun 08, 2018 0.9300 0.9700 0.9200 0.9600 42,265 +0.01(+1.05%)
Jun 07, 2018 0.9600 0.9800 0.9500 0.9500 18,100 -0.01(-1.04%)
Jun 06, 2018 0.9500 0.9600 0.9500 0.9600 16,400 +0.01(+1.05%)
Jun 05, 2018 0.9300 0.9500 0.9300 0.9500 59,800 +0.03(+3.26%)
Jun 04, 2018 0.9300 0.9400 0.9200 0.9200 7,250 +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.