Almaden Minerals (TSX: AMM )

0.6500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.110 1.150 1.110 1.150 15,110 +0.01(+0.88%)
Nov 29, 2017 1.120 1.160 1.110 1.140 13,150 +0.01(+0.88%)
Nov 28, 2017 1.100 1.150 1.100 1.130 142,378 +0.01(+0.89%)
Nov 27, 2017 1.190 1.200 1.110 1.120 60,226 -0.03(-2.61%)
Nov 24, 2017 1.160 1.210 1.140 1.150 29,801 +0.00(+0.00%)
Nov 23, 2017 1.160 1.170 1.140 1.150 10,086 -0.03(-2.54%)
Nov 22, 2017 1.160 1.180 1.150 1.180 20,194 +0.04(+3.51%)
Nov 21, 2017 1.180 1.180 1.130 1.140 30,641 -0.03(-2.56%)
Nov 20, 2017 1.170 1.170 1.140 1.170 47,530 +0.00(+0.00%)
Nov 17, 2017 1.100 1.170 1.090 1.170 15,550 +0.08(+7.34%)
Nov 16, 2017 1.140 1.140 1.090 1.090 34,200 -0.06(-5.22%)
Nov 15, 2017 1.150 1.180 1.130 1.150 47,189 +0.00(+0.00%)
Nov 14, 2017 1.160 1.170 1.130 1.150 29,500 -0.01(-0.86%)
Nov 13, 2017 1.160 1.190 1.160 1.160 5,220 +0.00(+0.00%)
Nov 10, 2017 1.200 1.200 1.150 1.160 39,900 -0.04(-3.33%)
Nov 09, 2017 1.190 1.240 1.160 1.200 150,190 -0.02(-1.64%)
Nov 08, 2017 1.300 1.300 1.200 1.220 55,500 -0.01(-0.81%)
Nov 07, 2017 1.250 1.260 1.180 1.230 62,898 +0.02(+1.65%)
Nov 06, 2017 1.140 1.230 1.140 1.210 210,075 +0.07(+6.14%)
Nov 03, 2017 1.170 1.190 1.140 1.140 67,860 -0.01(-0.87%)
Nov 02, 2017 1.300 1.300 1.130 1.150 154,487 -0.15(-11.54%)
Nov 01, 2017 1.340 1.350 1.280 1.300 105,500 -0.01(-0.76%)
Oct 31, 2017 1.260 1.350 1.260 1.310 56,875 +0.01(+0.77%)
Oct 30, 2017 1.290 1.320 1.270 1.300 53,900 +0.00(+0.00%)
Oct 27, 2017 1.340 1.350 1.300 1.300 66,064 -0.05(-3.70%)
Oct 26, 2017 1.380 1.380 1.340 1.350 23,314 -0.02(-1.46%)
Oct 25, 2017 1.400 1.400 1.370 1.370 4,100 -0.05(-3.52%)
Oct 24, 2017 1.400 1.450 1.400 1.420 10,607 -0.01(-0.70%)
Oct 23, 2017 1.420 1.430 1.380 1.430 37,200 +0.01(+0.70%)
Oct 20, 2017 1.420 1.440 1.420 1.420 26,100 +0.00(+0.00%)
Oct 19, 2017 1.420 1.440 1.400 1.420 20,800 +0.00(+0.00%)
Oct 18, 2017 1.360 1.420 1.360 1.420 25,600 +0.01(+0.71%)
Oct 17, 2017 1.430 1.440 1.380 1.410 13,350 -0.04(-2.76%)
Oct 16, 2017 1.480 1.480 1.430 1.450 11,964 +0.02(+1.40%)
Oct 13, 2017 1.450 1.450 1.430 1.430 19,525 +0.00(+0.00%)
Oct 12, 2017 1.440 1.450 1.420 1.430 10,003 -0.01(-0.69%)
Oct 11, 2017 1.530 1.530 1.440 1.440 20,478 -0.09(-5.88%)
Oct 10, 2017 1.510 1.540 1.510 1.530 12,600 +0.05(+3.38%)
Oct 06, 2017 1.480 1.520 1.480 1.480 5,750 -0.07(-4.52%)
Oct 05, 2017 1.520 1.550 1.470 1.550 45,650 +0.03(+1.97%)
Oct 04, 2017 1.410 1.520 1.400 1.520 46,457 +0.13(+9.35%)
Oct 03, 2017 1.420 1.430 1.380 1.390 28,000 -0.02(-1.42%)
Oct 02, 2017 1.420 1.440 1.410 1.410 6,600 -0.01(-0.70%)
Sep 29, 2017 1.450 1.490 1.420 1.420 23,700 -0.03(-2.07%)
Sep 28, 2017 1.520 1.520 1.410 1.450 18,110 -0.07(-4.61%)
Sep 27, 2017 1.370 1.520 1.340 1.520 37,900 +0.13(+9.35%)
Sep 26, 2017 1.440 1.440 1.390 1.390 17,800 -0.05(-3.47%)
Sep 25, 2017 1.400 1.460 1.400 1.440 13,410 +0.05(+3.60%)
Sep 22, 2017 1.420 1.420 1.370 1.390 44,800 -0.05(-3.47%)
Sep 21, 2017 1.420 1.450 1.410 1.440 12,645 +0.02(+1.41%)
Sep 20, 2017 1.440 1.500 1.400 1.420 30,500 -0.01(-0.70%)
Sep 19, 2017 1.420 1.430 1.380 1.430 47,600 -0.02(-1.38%)
Sep 18, 2017 1.450 1.450 1.430 1.450 14,650 -0.01(-0.68%)
Sep 15, 2017 1.500 1.560 1.440 1.460 28,238 -0.04(-2.67%)
Sep 14, 2017 1.550 1.550 1.440 1.500 30,216 +0.04(+2.74%)
Sep 13, 2017 1.470 1.470 1.420 1.460 36,900 +0.01(+0.69%)
Sep 12, 2017 1.460 1.520 1.430 1.450 19,800 +0.01(+0.69%)
Sep 11, 2017 1.500 1.500 1.450 1.440 28,195 -0.09(-5.88%)
Sep 08, 2017 1.550 1.550 1.510 1.530 19,300 -0.04(-2.55%)
Sep 07, 2017 1.540 1.590 1.510 1.570 88,680 +0.03(+1.95%)
Sep 06, 2017 1.510 1.540 1.510 1.540 38,131 +0.03(+1.99%)
Sep 05, 2017 1.530 1.610 1.520 1.510 69,748 +0.01(+0.67%)
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.