Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.9500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 2, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2020 0.9600 0.9700 0.8800 0.9400 382,058 +0.01(+1.08%)
Jul 29, 2020 0.9400 0.9600 0.9200 0.9300 466,939 +0.02(+2.20%)
Jul 28, 2020 0.8100 0.9400 0.8100 0.9100 1,136,881 +0.11(+13.75%)
Jul 27, 2020 0.8000 0.8300 0.7900 0.8000 273,252 +0.05(+6.67%)
Jul 24, 2020 0.7800 0.8000 0.7500 0.7500 232,895 -0.03(-3.85%)
Jul 23, 2020 0.8000 0.8000 0.7500 0.7800 344,247 +0.00(+0.00%)
Jul 22, 2020 0.7800 0.8300 0.7800 0.7800 187,472 +0.02(+2.63%)
Jul 21, 2020 0.7600 0.7900 0.7500 0.7600 505,231 +0.03(+4.11%)
Jul 20, 2020 0.7100 0.7400 0.6900 0.7300 300,487 +0.04(+5.80%)
Jul 17, 2020 0.6600 0.6900 0.6400 0.6900 59,600 +0.05(+7.81%)
Jul 16, 2020 0.6700 0.6800 0.6400 0.6400 23,399 -0.04(-5.88%)
Jul 15, 2020 0.7000 0.7100 0.6700 0.6800 53,789 -0.02(-2.86%)
Jul 14, 2020 0.7000 0.7000 0.6900 0.7000 34,430 +0.00(+0.00%)
Jul 13, 2020 0.7200 0.7200 0.7000 0.7000 70,525 +0.00(+0.00%)
Jul 10, 2020 0.7000 0.7100 0.6800 0.7000 31,033 +0.01(+1.45%)
Jul 09, 2020 0.7000 0.7100 0.6800 0.6900 23,936 -0.01(-1.43%)
Jul 08, 2020 0.6700 0.7000 0.6700 0.7000 58,600 +0.03(+4.48%)
Jul 07, 2020 0.6900 0.6900 0.6600 0.6700 23,130 -0.03(-4.29%)
Jul 06, 2020 0.7100 0.7100 0.6900 0.7000 59,720 +0.01(+1.45%)
Jul 03, 2020 0.7000 0.7100 0.6700 0.6900 46,999 +0.01(+1.47%)
Jul 02, 2020 0.6500 0.7000 0.6500 0.6800 28,750 +0.04(+6.25%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.6600 0.6600 0.6400 0.6600 18,025 +0.02(+3.13%)
Jun 26, 2020 0.6600 0.6600 0.6400 0.6400 24,500 -0.02(-3.03%)
Jun 25, 2020 0.7200 0.7200 0.6600 0.6600 2,354 -0.03(-4.35%)
Jun 24, 2020 0.7000 0.7300 0.6500 0.6900 26,105 -0.01(-1.43%)
Jun 23, 2020 0.6900 0.7000 0.6900 0.7000 16,000 +0.04(+6.06%)
Jun 22, 2020 0.6300 0.6600 0.6300 0.6600 16,766 +0.01(+1.54%)
Jun 19, 2020 0.6600 0.6600 0.6400 0.6500 8,500 +0.00(+0.00%)
Jun 18, 2020 0.7300 0.7300 0.6500 0.6500 8,000 -0.07(-9.72%)
Jun 17, 2020 0.6800 0.7200 0.6800 0.7200 4,225 +0.05(+7.46%)
Jun 16, 2020 0.6900 0.6900 0.6700 0.6700 5,695 +0.00(+0.00%)
Jun 15, 2020 0.7300 0.7300 0.6700 0.6700 16,600 -0.03(-4.29%)
Jun 12, 2020 0.6900 0.7000 0.6800 0.7000 10,100 +0.04(+6.06%)
Jun 11, 2020 0.7400 0.7400 0.6600 0.6600 23,238 -0.09(-12.00%)
Jun 10, 2020 0.7000 0.7700 0.7000 0.7500 68,800 +0.06(+8.70%)
Jun 09, 2020 0.6700 0.6900 0.6600 0.6900 134,263 +0.03(+4.55%)
Jun 08, 2020 0.6300 0.6600 0.6300 0.6600 9,600 +0.02(+3.13%)
Jun 05, 2020 0.6200 0.6400 0.6200 0.6400 11,713 +0.01(+1.59%)
Jun 04, 2020 0.6200 0.6300 0.6100 0.6300 51,290 +0.02(+3.28%)
Jun 03, 2020 0.6200 0.6200 0.6100 0.6100 11,530 -0.03(-4.69%)
Jun 02, 2020 0.6700 0.6800 0.6400 0.6400 62,700 -0.01(-1.54%)
Jun 01, 2020 0.6300 0.6600 0.6300 0.6500 40,150 -0.01(-1.52%)
May 29, 2020 0.6500 0.6800 0.6500 0.6600 28,440 +0.02(+3.13%)
May 28, 2020 0.6400 0.6500 0.6300 0.6400 48,249 +0.02(+3.23%)
May 27, 2020 0.6000 0.6200 0.5900 0.6200 32,650 +0.01(+1.64%)
May 26, 2020 0.6500 0.6500 0.6000 0.6100 34,655 -0.04(-6.15%)
May 25, 2020 0.6600 0.6600 0.6500 0.6500 24,800 +0.01(+1.56%)
May 22, 2020 0.6200 0.6400 0.6200 0.6400 25,000 +0.02(+3.23%)
May 21, 2020 0.6200 0.6200 0.5900 0.6200 22,130 -0.03(-4.62%)
May 20, 2020 0.6500 0.6500 0.6000 0.6500 22,734 -0.01(-1.52%)
May 19, 2020 0.6100 0.6600 0.6000 0.6600 123,835 +0.04(+6.45%)
May 15, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
May 14, 2020 0.5600 0.5600 0.5400 0.5600 28,550 +0.00(+0.00%)
May 13, 2020 0.5800 0.5800 0.5600 0.5600 15,915 -0.04(-6.67%)
May 12, 2020 0.5800 0.6000 0.5800 0.6000 31,500 +0.02(+3.45%)
May 11, 2020 0.5900 0.6000 0.5800 0.5800 11,000 +0.01(+1.75%)
May 08, 2020 0.5600 0.6100 0.5600 0.5700 100,298 +0.00(+0.00%)
May 07, 2020 0.5600 0.6100 0.5600 0.5700 46,634 +0.01(+1.79%)
May 06, 2020 0.6000 0.6100 0.5600 0.5600 27,710 -0.04(-6.67%)
May 05, 2020 0.6000 0.6100 0.6000 0.6000 24,100 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.6000 0.6000 8,979 -0.01(-1.64%)
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.