Almaden Minerals (TSX: AMM )

0.6600 CAD -0.0200 (-2.94%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.330 1.350 1.260 1.260 239,550 -0.03(-2.33%)
Oct 29, 2020 1.200 1.320 1.200 1.290 129,850 +0.10(+8.40%)
Oct 28, 2020 1.270 1.270 1.150 1.190 78,583 -0.09(-7.03%)
Oct 27, 2020 1.150 1.290 1.150 1.280 88,339 +0.12(+10.34%)
Oct 26, 2020 1.160 1.240 1.130 1.160 97,642 -0.05(-4.13%)
Oct 23, 2020 1.260 1.260 1.170 1.210 25,550 -0.02(-1.63%)
Oct 22, 2020 1.200 1.240 1.160 1.230 55,108 +0.03(+2.50%)
Oct 21, 2020 1.240 1.260 1.170 1.200 45,100 -0.01(-0.83%)
Oct 20, 2020 1.120 1.230 1.120 1.210 19,400 +0.07(+6.14%)
Oct 19, 2020 1.210 1.280 1.100 1.140 62,250 -0.12(-9.52%)
Oct 16, 2020 1.330 1.340 1.260 1.260 110,804 -0.05(-3.82%)
Oct 15, 2020 1.310 1.340 1.260 1.310 99,650 -0.03(-2.24%)
Oct 14, 2020 1.120 1.350 1.120 1.340 185,596 +0.22(+19.64%)
Oct 13, 2020 1.120 1.120 1.030 1.120 71,753 +0.02(+1.82%)
Oct 09, 2020 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 08, 2020 1.070 1.070 1.000 1.030 66,997 -0.02(-1.90%)
Oct 07, 2020 1.040 1.060 1.040 1.050 26,425 +0.01(+0.96%)
Oct 06, 2020 1.060 1.070 1.030 1.040 29,027 -0.02(-1.89%)
Oct 05, 2020 1.080 1.080 1.050 1.060 33,505 +0.01(+0.95%)
Oct 02, 2020 1.050 1.080 1.030 1.050 31,410 +0.00(+0.00%)
Oct 01, 2020 1.090 1.100 1.030 1.050 67,064 -0.09(-7.89%)
Sep 30, 2020 1.120 1.140 1.100 1.140 20,800 +0.02(+1.79%)
Sep 29, 2020 1.200 1.200 1.110 1.120 40,320 -0.03(-2.61%)
Sep 28, 2020 1.160 1.180 1.140 1.150 51,978 -0.01(-0.86%)
Sep 25, 2020 1.090 1.160 1.090 1.160 103,722 +0.05(+4.50%)
Sep 24, 2020 1.120 1.170 1.100 1.110 152,989 -0.01(-0.89%)
Sep 23, 2020 1.130 1.220 1.100 1.120 94,989 -0.08(-6.67%)
Sep 22, 2020 1.210 1.240 1.170 1.200 83,585 +0.00(+0.00%)
Sep 21, 2020 1.190 1.210 1.110 1.200 133,142 -0.04(-3.23%)
Sep 18, 2020 1.330 1.390 1.220 1.240 114,276 -0.10(-7.46%)
Sep 17, 2020 1.350 1.430 1.300 1.340 128,941 -0.03(-2.19%)
Sep 16, 2020 1.170 1.370 1.070 1.370 831,382 +0.20(+17.09%)
Sep 15, 2020 1.180 1.230 1.150 1.170 275,680 +0.03(+2.63%)
Sep 14, 2020 1.030 1.160 1.020 1.140 390,614 +0.13(+12.87%)
Sep 11, 2020 0.9000 1.010 0.8900 1.010 176,165 +0.13(+14.77%)
Sep 10, 2020 0.9100 0.9100 0.8800 0.8800 29,600 -0.02(-2.22%)
Sep 09, 2020 0.8900 0.9200 0.8900 0.9000 25,400 -0.02(-2.17%)
Sep 08, 2020 0.8500 0.9200 0.8400 0.9200 57,245 +0.04(+4.55%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8700 30,451 -0.02(-2.25%)
Sep 02, 2020 0.9000 0.9100 0.8900 0.8900 39,110 -0.04(-4.30%)
Sep 01, 2020 0.9100 0.9600 0.9100 0.9300 42,491 +0.02(+2.20%)
Aug 31, 2020 0.9200 0.9200 0.9100 0.9100 127,641 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9200 0.8600 0.9100 119,515 +0.05(+5.81%)
Aug 27, 2020 0.8800 0.8900 0.8500 0.8600 44,735 -0.03(-3.37%)
Aug 26, 2020 0.8700 0.8900 0.8200 0.8900 43,570 +0.08(+9.88%)
Aug 25, 2020 0.8600 0.8900 0.8000 0.8100 103,819 -0.06(-6.90%)
Aug 24, 2020 0.9500 0.9500 0.8500 0.8700 71,734 -0.05(-5.43%)
Aug 21, 2020 0.9500 0.9500 0.9000 0.9200 160,300 -0.02(-2.13%)
Aug 20, 2020 0.9400 0.9600 0.9300 0.9400 62,479 -0.01(-1.05%)
Aug 19, 2020 1.070 1.070 0.9500 0.9500 240,870 -0.09(-8.65%)
Aug 18, 2020 1.060 1.070 1.000 1.040 89,359 +0.03(+2.97%)
Aug 17, 2020 0.9900 1.020 0.9600 1.010 504,189 +0.03(+3.06%)
Aug 14, 2020 0.9700 0.9800 0.9400 0.9800 91,000 +0.02(+2.08%)
Aug 13, 2020 0.9400 0.9700 0.9400 0.9600 32,451 +0.07(+7.87%)
Aug 12, 2020 0.9200 0.9200 0.8900 0.8900 49,564 +0.00(+0.00%)
Aug 11, 2020 0.9400 0.9400 0.8900 0.8900 119,358 -0.08(-8.25%)
Aug 10, 2020 1.000 1.000 0.9600 0.9700 58,228 +0.02(+2.11%)
Aug 07, 2020 1.010 1.010 0.9200 0.9500 369,258 -0.05(-5.00%)
Aug 06, 2020 1.010 1.030 0.9700 1.000 262,537 -0.01(-0.99%)
Aug 05, 2020 1.060 1.100 0.9800 1.010 275,184 -0.01(-0.98%)
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.