Almaden Minerals (TSX: AMM )

0.6700 CAD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.7900 0.8000 0.7800 0.7800 62,850 -0.02(-2.50%)
Mar 28, 2019 0.8200 0.8400 0.7900 0.8000 52,766 -0.05(-5.88%)
Mar 27, 2019 0.8500 0.8600 0.8500 0.8500 53,000 +0.00(+0.00%)
Mar 26, 2019 0.8100 0.8500 0.8100 0.8500 137,950 +0.04(+4.94%)
Mar 25, 2019 0.8100 0.8100 0.8000 0.8100 106,500 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Mar 21, 2019 0.7900 0.8100 0.7900 0.8100 46,900 +0.00(+0.00%)
Mar 20, 2019 0.7800 0.8100 0.7800 0.8100 16,800 +0.01(+1.25%)
Mar 19, 2019 0.7600 0.8000 0.7600 0.8000 45,521 +0.03(+3.90%)
Mar 18, 2019 0.7800 0.7800 0.7600 0.7700 26,200 +0.00(+0.00%)
Mar 15, 2019 0.7900 0.7900 0.7700 0.7700 50,014 -0.03(-3.75%)
Mar 14, 2019 0.8200 0.8200 0.7900 0.8000 39,500 -0.02(-2.44%)
Mar 13, 2019 0.8000 0.8200 0.8000 0.8200 95,700 +0.02(+2.50%)
Mar 12, 2019 0.8000 0.8000 0.7700 0.8000 106,518 +0.00(+0.00%)
Mar 11, 2019 0.8400 0.8400 0.8000 0.8000 27,410 -0.05(-5.88%)
Mar 08, 2019 0.8400 0.8500 0.8300 0.8500 53,600 +0.02(+2.41%)
Mar 07, 2019 0.8100 0.8300 0.8100 0.8300 106,275 +0.00(+0.00%)
Mar 06, 2019 0.8500 0.8600 0.8300 0.8300 37,390 -0.01(-1.19%)
Mar 05, 2019 0.8500 0.8600 0.8400 0.8400 21,100 -0.02(-2.33%)
Mar 04, 2019 0.8500 0.8600 0.8400 0.8600 43,328 +0.02(+2.38%)
Mar 01, 2019 0.8400 0.8400 0.8400 0.8400 20,000 -0.01(-1.18%)
Feb 28, 2019 0.8500 0.8700 0.8300 0.8500 44,551 -0.02(-2.30%)
Feb 27, 2019 0.8600 0.8800 0.8500 0.8700 111,900 -0.03(-3.33%)
Feb 26, 2019 0.9000 0.9200 0.8800 0.9000 52,050 +0.01(+1.12%)
Feb 25, 2019 0.9100 0.9200 0.8900 0.8900 148,700 -0.03(-3.26%)
Feb 22, 2019 0.9500 0.9600 0.9200 0.9200 101,099 -0.03(-3.16%)
Feb 21, 2019 0.9600 0.9600 0.9400 0.9500 32,000 -0.01(-1.04%)
Feb 20, 2019 1.000 1.000 0.9600 0.9600 26,946 -0.05(-4.95%)
Feb 19, 2019 0.9400 1.010 0.9400 1.010 58,770 +0.07(+7.45%)
Feb 15, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 14, 2019 0.9300 0.9400 0.9000 0.9400 24,693 +0.00(+0.00%)
Feb 13, 2019 0.9800 0.9800 0.9400 0.9400 18,000 -0.04(-4.08%)
Feb 12, 2019 0.9600 0.9800 0.9600 0.9800 24,070 +0.02(+2.08%)
Feb 11, 2019 0.9400 0.9600 0.9400 0.9600 83,325 +0.02(+2.13%)
Feb 08, 2019 0.9400 0.9400 0.9300 0.9400 61,529 +0.00(+0.00%)
Feb 07, 2019 0.9500 0.9600 0.9400 0.9400 9,000 -0.04(-4.08%)
Feb 06, 2019 0.9400 0.9800 0.9400 0.9800 39,600 +0.03(+3.16%)
Feb 05, 2019 0.9700 1.000 0.9500 0.9500 23,210 -0.05(-5.00%)
Feb 04, 2019 1.000 1.010 1.000 1.000 8,150 +0.01(+1.01%)
Feb 01, 2019 1.010 1.030 0.9600 0.9900 15,800 -0.04(-3.88%)
Jan 31, 2019 1.010 1.050 0.9600 1.030 85,100 +0.05(+5.10%)
Jan 30, 2019 1.000 1.000 0.9500 0.9800 36,311 -0.01(-1.01%)
Jan 29, 2019 1.050 1.050 0.9900 0.9900 28,800 -0.04(-3.88%)
Jan 28, 2019 1.010 1.040 0.9900 1.030 29,100 +0.04(+4.04%)
Jan 25, 2019 0.9400 1.020 0.9400 0.9900 45,900 +0.04(+4.21%)
Jan 24, 2019 0.9500 0.9500 0.9400 0.9500 9,000 +0.00(+0.00%)
Jan 23, 2019 0.9700 0.9900 0.9400 0.9500 35,400 -0.01(-1.04%)
Jan 22, 2019 1.030 1.030 0.9400 0.9600 31,000 -0.04(-4.00%)
Jan 21, 2019 0.9900 1.010 0.9900 1.000 18,900 +0.01(+1.01%)
Jan 18, 2019 0.9600 1.000 0.9600 0.9900 14,950 -0.01(-1.00%)
Jan 17, 2019 1.050 1.080 1.000 1.000 66,800 -0.10(-9.09%)
Jan 16, 2019 1.100 1.100 1.060 1.100 17,600 +0.03(+2.80%)
Jan 15, 2019 1.090 1.100 1.050 1.070 18,807 +0.00(+0.00%)
Jan 14, 2019 1.120 1.120 1.070 1.070 24,000 -0.03(-2.73%)
Jan 11, 2019 1.160 1.160 1.090 1.100 39,600 -0.04(-3.51%)
Jan 10, 2019 1.120 1.190 1.100 1.140 189,178 +0.05(+4.59%)
Jan 09, 2019 0.9800 1.100 0.9800 1.090 187,016 +0.13(+13.54%)
Jan 08, 2019 0.9400 0.9700 0.9300 0.9600 33,700 +0.03(+3.23%)
Jan 07, 2019 0.9600 0.9900 0.9300 0.9300 32,450 -0.02(-2.11%)
Jan 04, 2019 0.9400 0.9500 0.9200 0.9500 33,220 +0.02(+2.15%)
Jan 03, 2019 1.040 1.040 0.9300 0.9300 30,925 -0.02(-2.11%)
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.