Advertisement
U.S. markets closed

Almaden Minerals Ltd. (AMM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.1850+0.0100 (+5.71%)
At close: 10:34AM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.19000.19000.19000.19000.190010,400
Mar 15, 20240.18000.18000.18000.18000.180010,000
Mar 14, 20240.18000.18000.18000.18000.18002,300
Mar 13, 20240.19000.19000.19000.19000.19004,100
Mar 12, 20240.18000.19000.18000.19000.19001,300
Mar 11, 20240.19000.19000.19000.19000.19009,600
Mar 08, 20240.18000.18000.18000.18000.18003,000
Mar 07, 20240.18000.18000.18000.18000.18009,700
Mar 06, 20240.18000.18000.18000.18000.18001,700
Mar 05, 20240.18000.18000.18000.18000.18009,000
Mar 04, 20240.18000.18000.18000.18000.18008,000
Mar 01, 20240.18000.18000.18000.18000.180028,600
Feb 29, 20240.18000.18000.18000.18000.18007,000
Feb 28, 20240.18000.18000.18000.18000.1800500
Feb 27, 20240.18000.18000.18000.18000.180025,000
Feb 26, 20240.18000.19000.18000.19000.19003,500
Feb 23, 20240.19000.19000.19000.19000.1900-
Feb 22, 20240.19000.19000.19000.19000.1900-
Feb 21, 20240.19000.19000.19000.19000.19007,000
Feb 20, 20240.20000.20000.20000.20000.2000-
Feb 16, 20240.20000.20000.20000.20000.2000-
Feb 15, 20240.20000.20000.20000.20000.2000500
Feb 14, 20240.18000.18000.18000.18000.1800-
Feb 13, 20240.18000.18000.18000.18000.1800-
Feb 12, 20240.18000.18000.18000.18000.1800-
Feb 09, 20240.18000.18000.18000.18000.1800-
Feb 08, 20240.18000.18000.18000.18000.1800-
Feb 07, 20240.18000.18000.18000.18000.18002,000
Feb 06, 20240.18000.18000.18000.18000.1800-
Feb 05, 20240.18000.18000.18000.18000.180020,800
Feb 02, 20240.18000.18000.18000.18000.18003,000
Feb 01, 20240.17000.17000.17000.17000.1700-
Jan 31, 20240.17000.17000.17000.17000.1700-
Jan 30, 20240.16000.17000.16000.17000.17003,000
Jan 29, 20240.17000.18000.17000.18000.180089,500
Jan 26, 20240.18000.18000.18000.18000.1800-
Jan 25, 20240.17000.18000.17000.18000.180022,500
Jan 24, 20240.18000.18000.18000.18000.18004,500
Jan 23, 20240.18000.18000.18000.18000.1800-
Jan 22, 20240.17000.18000.17000.18000.18005,700
Jan 19, 20240.17000.17000.17000.17000.17005,000
Jan 18, 20240.17000.17000.17000.17000.17001,000
Jan 17, 20240.18000.18000.18000.18000.1800-
Jan 16, 20240.17000.18000.17000.18000.180013,000
Jan 15, 20240.17000.17000.17000.17000.1700500
Jan 12, 20240.17000.18000.17000.18000.18005,000
Jan 11, 20240.18000.18000.18000.18000.1800-
Jan 10, 20240.18000.18000.18000.18000.1800-
Jan 09, 20240.18000.18000.18000.18000.18009,000
Jan 08, 20240.18000.18000.18000.18000.18001,000
Jan 05, 20240.20000.20000.18000.18000.180010,500
Jan 04, 20240.18000.18000.18000.18000.18002,000
Jan 03, 20240.19000.19000.19000.19000.1900300
Jan 02, 20240.19000.19000.18000.19000.190011,500
Dec 29, 20230.19000.19000.19000.19000.19001,100
Dec 28, 20230.20000.20000.20000.20000.2000-
Dec 27, 20230.18000.20000.18000.20000.200021,300
Dec 22, 20230.18000.20000.18000.19000.19002,000
Dec 21, 20230.19000.19000.19000.19000.19002,500
Dec 20, 20230.19000.19000.19000.19000.19002,700
Dec 19, 20230.20000.20000.20000.20000.2000500
Dec 18, 20230.21000.21000.16000.18000.180080,000
Dec 15, 20230.19000.19000.19000.19000.1900-
Dec 14, 20230.19000.19000.19000.19000.190033,800
Dec 13, 20230.17000.21000.17000.20000.200067,200
Dec 12, 20230.19000.19000.19000.19000.1900500
Dec 11, 20230.19000.21000.19000.21000.210015,500
Dec 08, 20230.19000.19000.19000.19000.190012,000
Dec 07, 20230.19000.19000.19000.19000.1900119,000
Dec 06, 20230.19000.19000.19000.19000.19003,800
Dec 05, 20230.19000.19000.19000.19000.19003,500
Dec 04, 20230.21000.21000.19000.19000.190014,200
Dec 01, 20230.21000.21000.21000.21000.2100500
Nov 30, 20230.21000.21000.21000.21000.2100-
Nov 29, 20230.19000.21000.19000.21000.21006,700
Nov 28, 20230.20000.20000.20000.20000.20002,000
Nov 27, 20230.20000.20000.20000.20000.200055,500
Nov 24, 20230.19000.19000.19000.19000.19002,500
Nov 23, 20230.19000.19000.19000.19000.1900-
Nov 22, 20230.19000.19000.19000.19000.1900-
Nov 21, 20230.17000.19000.17000.19000.19003,500
Nov 20, 20230.19000.19000.19000.19000.190028,300
Nov 17, 20230.19000.19000.19000.19000.19009,000
Nov 16, 20230.18000.18000.18000.18000.1800-
Nov 15, 20230.18000.18000.18000.18000.1800-
Nov 14, 20230.18000.18000.18000.18000.180019,900
Nov 13, 20230.18000.18000.18000.18000.18001,700
Nov 10, 20230.20000.20000.20000.20000.20002,000
Nov 09, 20230.18000.18000.18000.18000.180012,700
Nov 08, 20230.19000.20000.19000.20000.20004,500
Nov 07, 20230.17000.20000.17000.20000.20009,100
Nov 06, 20230.21000.21000.20000.21000.210031,000
Nov 03, 20230.20000.20000.20000.20000.2000-
Nov 02, 20230.20000.20000.20000.20000.20004,000
Nov 01, 20230.18000.18000.18000.18000.18002,000
Oct 31, 20230.18000.18000.18000.18000.1800600
Oct 30, 20230.19000.19000.19000.19000.19005,500
Oct 27, 20230.20000.20000.20000.20000.2000-
Oct 26, 20230.20000.20000.20000.20000.200011,000
Oct 25, 20230.19000.19000.19000.19000.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...