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 (%)
Apr 30, 2020 0.6500 0.6500 0.6000 0.6000 8,200 -0.02(-3.23%)
Apr 29, 2020 0.6700 0.6800 0.6200 0.6200 65,600 -0.04(-6.06%)
Apr 28, 2020 0.6000 0.6600 0.5900 0.6600 72,666 +0.07(+11.86%)
Apr 27, 2020 0.5400 0.6000 0.5100 0.5900 72,600 +0.03(+5.36%)
Apr 24, 2020 0.5300 0.5600 0.5300 0.5600 17,000 +0.02(+3.70%)
Apr 23, 2020 0.5500 0.5800 0.5400 0.5400 25,213 +0.05(+10.20%)
Apr 22, 2020 0.4700 0.5000 0.4700 0.4900 14,000 +0.00(+0.00%)
Apr 21, 2020 0.5000 0.5000 0.4900 0.4900 12,403 -0.03(-5.77%)
Apr 20, 2020 0.5400 0.5500 0.5200 0.5200 28,000 +0.01(+1.96%)
Apr 17, 2020 0.5300 0.5300 0.5100 0.5100 9,500 +0.00(+0.00%)
Apr 16, 2020 0.5000 0.5400 0.5000 0.5100 66,100 +0.01(+2.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 53,581 -0.01(-1.96%)
Apr 14, 2020 0.5700 0.5800 0.5000 0.5100 74,522 -0.03(-5.56%)
Apr 13, 2020 0.4500 0.5500 0.4500 0.5400 70,871 +0.09(+20.00%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 08, 2020 0.3900 0.4100 0.3900 0.3900 61,554 -0.01(-2.50%)
Apr 07, 2020 0.4200 0.4200 0.4000 0.4000 26,401 +0.01(+2.56%)
Apr 06, 2020 0.4100 0.4100 0.3900 0.3900 34,900 -0.02(-4.88%)
Apr 03, 2020 0.4200 0.4200 0.3800 0.4100 22,213 -0.01(-2.38%)
Apr 02, 2020 0.4100 0.4200 0.4000 0.4200 25,100 +0.01(+2.44%)
Apr 01, 2020 0.3900 0.4100 0.3900 0.4100 13,000 +0.02(+5.13%)
Mar 31, 2020 0.3900 0.4000 0.3900 0.3900 22,000 +0.01(+2.63%)
Mar 30, 2020 0.4400 0.4500 0.3800 0.3800 80,877 -0.04(-9.52%)
Mar 27, 2020 0.4200 0.4600 0.4100 0.4200 26,963 +0.02(+5.00%)
Mar 26, 2020 0.4700 0.4700 0.4000 0.4000 51,675 -0.06(-13.04%)
Mar 25, 2020 0.4600 0.4700 0.4500 0.4600 54,500 +0.03(+6.98%)
Mar 24, 2020 0.3700 0.4300 0.3600 0.4300 98,507 +0.08(+22.86%)
Mar 23, 2020 0.3600 0.3600 0.3100 0.3500 54,503 -0.01(-2.78%)
Mar 20, 2020 0.4000 0.4000 0.3600 0.3600 12,900 -0.03(-7.69%)
Mar 19, 2020 0.3500 0.3900 0.3300 0.3900 35,100 -0.03(-7.14%)
Mar 18, 2020 0.4400 0.4600 0.4000 0.4200 54,810 +0.02(+5.00%)
Mar 17, 2020 0.3800 0.4000 0.3700 0.4000 28,800 +0.03(+8.11%)
Mar 16, 2020 0.4000 0.4000 0.3500 0.3700 139,207 -0.01(-2.63%)
Mar 13, 2020 0.3700 0.4100 0.3700 0.3800 200,900 -0.02(-5.00%)
Mar 12, 2020 0.3300 0.4100 0.3200 0.4000 66,209 -0.01(-2.44%)
Mar 11, 2020 0.4200 0.4300 0.4100 0.4100 34,605 +0.00(+0.00%)
Mar 10, 2020 0.4800 0.4800 0.4000 0.4100 34,295 -0.07(-14.58%)
Mar 09, 2020 0.5000 0.5000 0.4700 0.4800 8,000 -0.02(-4.00%)
Mar 06, 2020 0.5100 0.5400 0.4900 0.5000 45,100 -0.01(-1.96%)
Mar 05, 2020 0.5500 0.5500 0.5000 0.5100 45,500 -0.03(-5.56%)
Mar 04, 2020 0.6100 0.6100 0.5300 0.5400 56,298 +0.02(+3.85%)
Mar 03, 2020 0.5500 0.5500 0.5100 0.5200 23,507 +0.01(+1.96%)
Mar 02, 2020 0.5200 0.5200 0.4900 0.5100 28,925 +0.02(+4.08%)
Feb 28, 2020 0.4900 0.4900 0.3800 0.4900 99,252 -0.01(-2.00%)
Feb 27, 2020 0.5400 0.5400 0.4200 0.5000 32,621 -0.05(-9.09%)
Feb 26, 2020 0.5400 0.5600 0.5400 0.5500 15,000 -0.01(-1.79%)
Feb 25, 2020 0.5600 0.5700 0.5500 0.5600 48,505 -0.02(-3.45%)
Feb 24, 2020 0.6300 0.6400 0.5700 0.5800 48,650 -0.02(-3.33%)
Feb 21, 2020 0.5700 0.6000 0.5700 0.6000 51,729 +0.03(+5.26%)
Feb 20, 2020 0.5700 0.5800 0.5700 0.5700 62,023 -0.02(-3.39%)
Feb 19, 2020 0.5900 0.6200 0.5800 0.5900 37,410 +0.02(+3.51%)
Feb 18, 2020 0.6000 0.6000 0.5700 0.5700 73,800 -0.03(-5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 13, 2020 0.5800 0.6000 0.5800 0.5800 10,377 +0.00(+0.00%)
Feb 12, 2020 0.5900 0.6000 0.5800 0.5800 22,271 -0.01(-1.69%)
Feb 11, 2020 0.6100 0.6100 0.5800 0.5900 79,738 +0.02(+3.51%)
Feb 10, 2020 0.6100 0.6200 0.5300 0.5700 179,221 -0.03(-5.00%)
Feb 07, 2020 0.6200 0.6200 0.6000 0.6000 33,850 -0.02(-3.23%)
Feb 06, 2020 0.6400 0.6400 0.6200 0.6200 2,225 +0.01(+1.64%)
Feb 05, 2020 0.6000 0.6300 0.6000 0.6100 41,632 +0.01(+1.67%)
Feb 04, 2020 0.6400 0.6400 0.6000 0.6000 159,765 -0.03(-4.76%)
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.