Almaden Minerals (TSX: AMM )

0.6200 CAD -0.0300 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 1.750 1.780 1.750 1.770 4,191 -0.01(-0.56%)
May 31, 2017 1.830 1.840 1.760 1.780 25,800 -0.03(-1.66%)
May 30, 2017 1.820 1.880 1.800 1.810 11,200 -0.07(-3.72%)
May 29, 2017 1.850 1.950 1.800 1.880 20,575 -0.07(-3.59%)
May 26, 2017 1.900 1.950 1.900 1.950 36,805 +0.05(+2.63%)
May 25, 2017 1.680 1.900 1.680 1.900 85,425 +0.22(+13.10%)
May 24, 2017 1.750 1.750 1.680 1.680 10,300 +0.00(+0.00%)
May 23, 2017 1.730 1.790 1.680 1.680 48,440 -0.06(-3.45%)
May 19, 2017 1.780 1.780 1.710 1.740 31,800 -0.03(-1.69%)
May 18, 2017 1.790 1.790 1.740 1.770 43,200 -0.06(-3.28%)
May 17, 2017 1.860 1.910 1.780 1.830 69,050 +0.00(+0.00%)
May 16, 2017 1.910 1.910 1.780 1.830 43,573 -0.01(-0.54%)
May 15, 2017 1.970 2.010 1.780 1.840 81,200 -0.07(-3.66%)
May 12, 2017 1.800 1.930 1.800 1.910 119,922 +0.13(+7.30%)
May 11, 2017 1.760 1.800 1.760 1.780 31,625 +0.02(+1.14%)
May 10, 2017 1.790 1.790 1.720 1.760 142,500 +0.00(+0.00%)
May 09, 2017 1.780 1.820 1.760 1.760 16,520 -0.02(-1.12%)
May 08, 2017 1.840 1.850 1.750 1.780 60,005 -0.06(-3.26%)
May 05, 2017 1.860 1.930 1.840 1.840 61,568 -0.02(-1.08%)
May 04, 2017 1.870 1.950 1.860 1.860 33,875 -0.12(-6.06%)
May 03, 2017 1.930 2.010 1.900 1.980 24,300 +0.03(+1.54%)
May 02, 2017 1.910 1.950 1.910 1.950 39,125 +0.00(+0.00%)
May 01, 2017 2.020 2.020 1.940 1.950 17,171 -0.05(-2.50%)
Apr 28, 2017 2.020 2.080 2.000 2.000 34,115 -0.05(-2.44%)
Apr 27, 2017 2.040 2.080 2.020 2.050 32,218 -0.05(-2.38%)
Apr 26, 2017 2.020 2.150 1.990 2.100 85,975 +0.06(+2.94%)
Apr 25, 2017 2.100 2.100 2.000 2.040 34,500 -0.08(-3.77%)
Apr 24, 2017 2.020 2.130 2.010 2.120 39,650 +0.04(+1.92%)
Apr 21, 2017 2.100 2.130 2.080 2.080 8,000 -0.03(-1.42%)
Apr 20, 2017 1.980 2.110 1.980 2.110 50,923 +0.15(+7.65%)
Apr 19, 2017 2.000 2.130 1.950 1.960 109,109 -0.16(-7.55%)
Apr 18, 2017 2.110 2.150 2.110 2.120 34,317 +0.01(+0.47%)
Apr 17, 2017 2.270 2.280 2.070 2.110 96,099 -0.18(-7.86%)
Apr 13, 2017 2.160 2.330 2.070 2.290 269,255 +0.10(+4.57%)
Apr 12, 2017 2.000 2.260 2.000 2.190 384,926 +0.38(+20.99%)
Apr 11, 2017 1.690 1.850 1.690 1.810 62,970 +0.12(+7.10%)
Apr 10, 2017 1.680 1.700 1.640 1.690 35,500 -0.02(-1.17%)
Apr 07, 2017 1.870 1.870 1.680 1.710 134,485 -0.11(-6.04%)
Apr 06, 2017 1.730 1.850 1.730 1.820 116,112 +0.09(+5.20%)
Apr 05, 2017 1.600 1.760 1.600 1.730 106,158 +0.12(+7.45%)
Apr 04, 2017 1.540 1.620 1.540 1.610 59,817 +0.09(+5.92%)
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.