TR4DER - ALMADEN MINERALS [AMM.TO] Historical Prices

ALMADEN MINERALS - [Ticker: AMM.TO]
Last Trade	0.67	Last Trade Time	2018-11-29 - 00:00:00
Variation	--0.03 (+0.96%)	Open	0.70
High	0.70	Low	0.67
Volume	19,400	Average Volume (3m)	0
Yield		Bid / Ask	1.28 x 0 - 1.30 x 0
Former Close	0.70	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AMM.TO quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-16	33,100	2.35	2.50	2.30	2.50	00:00:00
2004-04-19	44,100	2.33	2.44	2.20	2.40	00:00:00
2004-04-20	75,800	2.18	2.38	2.18	2.29	00:00:00
2004-04-21	60,800	2.18	2.20	2.07	2.20	00:00:00
2004-04-22	23,300	2.25	2.27	2.15	2.27	00:00:00
2004-04-23	39,600	2.19	2.24	2.15	2.24	00:00:00
2004-04-26	29,400	2.25	2.25	2.20	2.22	00:00:00
2004-04-27	10,800	2.21	2.22	2.20	2.20	00:00:00
2004-04-28	67,000	2.20	2.20	2.00	2.08	00:00:00
2004-04-29	84,000	2.00	2.02	1.80	1.86	00:00:00
2004-04-30	114,600	1.85	2.00	1.70	2.00	00:00:00
2004-05-03	31,400	1.90	2.10	1.90	2.10	00:00:00
2004-05-04	16,600	2.10	2.10	1.92	1.92	00:00:00
2004-05-05	27,800	2.03	2.10	1.95	1.95	00:00:00
2004-05-06	6,600	1.95	1.95	1.90	1.90	00:00:00
2004-05-07	21,100	1.91	1.91	1.78	1.78	00:00:00
2004-05-10	125,700	1.65	1.65	1.45	1.60	00:00:00
2004-05-11	59,400	1.60	1.60	1.50	1.50	00:00:00
2004-05-12	33,600	1.59	1.61	1.56	1.58	00:00:00
2004-05-13	22,400	1.60	1.60	1.50	1.50	00:00:00
2004-05-14	61,200	1.50	1.56	1.45	1.54	00:00:00
2004-05-17	26,800	1.60	1.60	1.50	1.50	00:00:00
2004-05-18	47,900	1.53	1.56	1.53	1.55	00:00:00
2004-05-19	302,800	1.55	1.64	1.53	1.60	00:00:00
2004-05-20	37,000	1.62	1.65	1.59	1.59	00:00:00
2004-05-21	62,200	1.65	1.70	1.62	1.70	00:00:00
2004-05-25	94,100	1.84	1.98	1.76	1.90	00:00:00
2004-05-26	66,700	1.97	2.00	1.96	1.97	00:00:00
2004-05-27	54,800	2.02	2.08	1.95	1.99	00:00:00
2004-05-28	4,500	2.00	2.05	2.00	2.02	00:00:00
2004-05-31	11,600	1.99	2.10	1.99	2.02	00:00:00
2004-06-01	58,900	1.94	2.09	1.94	2.05	00:00:00
2004-06-02	71,400	2.09	2.15	1.98	1.98	00:00:00
2004-06-03	11,500	2.13	2.15	2.05	2.15	00:00:00
2004-06-04	20,600	2.18	2.18	2.15	2.17	00:00:00
2004-06-07	11,600	2.18	2.27	2.18	2.27	00:00:00
2004-06-08	46,100	2.40	2.40	2.15	2.30	00:00:00
2004-06-09	55,500	2.29	2.29	1.95	2.04	00:00:00
2004-06-10	29,800	1.96	2.04	1.95	2.00	00:00:00
2004-06-11	6,000	2.02	2.04	2.02	2.03	00:00:00
2004-06-14	42,100	2.00	2.00	1.90	2.00	00:00:00
2004-06-15	20,900	2.00	2.01	1.91	1.95	00:00:00
2004-06-16	10,100	1.90	1.95	1.89	1.95	00:00:00
2004-06-17	25,300	1.89	1.96	1.89	1.90	00:00:00
2004-06-18	36,200	1.92	2.02	1.92	1.95	00:00:00
2004-06-21	42,700	1.89	1.92	1.88	1.88	00:00:00
2004-06-22	168,500	1.87	1.87	1.82	1.87	00:00:00
2004-06-23	19,300	1.87	1.93	1.87	1.93	00:00:00
2004-06-24	40,600	1.94	2.04	1.94	2.04	00:00:00
2004-06-25	5,300	2.04	2.04	2.02	2.02	00:00:00
2004-06-28	49,900	2.04	2.20	2.02	2.10	00:00:00
2004-06-29	11,500	2.10	2.10	1.98	2.02	00:00:00
2004-06-30	5,100	2.08	2.08	1.95	2.05	00:00:00
2004-07-02	14,100	2.05	2.10	1.95	2.05	00:00:00
2004-07-05	4,500	2.09	2.09	1.99	2.05	00:00:00
2004-07-06	32,900	2.01	2.05	1.90	2.04	00:00:00
2004-07-07	16,900	2.00	2.09	2.00	2.09	00:00:00
2004-07-08	69,400	2.09	2.15	2.08	2.08	00:00:00
2004-07-09	32,300	2.15	2.15	2.05	2.10	00:00:00
2004-07-12	88,500	2.15	2.18	2.11	2.17	00:00:00
2004-07-13	28,700	2.17	2.17	2.11	2.16	00:00:00
2004-07-14	17,000	2.16	2.17	2.15	2.17	00:00:00
2004-07-15	21,300	2.19	2.21	2.15	2.21	00:00:00
2004-07-16	29,000	2.17	2.20	2.14	2.18	00:00:00
2004-07-19	27,700	2.18	2.24	2.12	2.20	00:00:00
2004-07-20	24,600	2.20	2.21	2.08	2.10	00:00:00
2004-07-21	11,200	2.06	2.10	2.05	2.05	00:00:00
2004-07-22	24,900	2.01	2.01	1.92	1.94	00:00:00
2004-07-23	14,300	1.92	2.05	1.92	2.05	00:00:00
2004-07-26	30,300	1.95	2.00	1.90	1.93	00:00:00
2004-07-27	15,100	1.90	1.90	1.90	1.90	00:00:00
2004-07-28	30,200	1.90	1.95	1.89	1.89	00:00:00
2004-07-29	16,100	1.92	1.93	1.90	1.90	00:00:00
2004-07-30	2,000	1.94	1.94	1.94	1.94	00:00:00
2004-08-03	33,200	1.91	1.93	1.81	1.81	00:00:00
2004-08-04	7,000	1.85	1.90	1.85	1.85	00:00:00
2004-08-05	67,600	1.85	1.85	1.70	1.80	00:00:00
2004-08-06	33,200	1.85	1.87	1.78	1.84	00:00:00
2004-08-09	5,300	1.80	1.80	1.80	1.80	00:00:00
2004-08-10	7,900	1.77	1.80	1.76	1.80	00:00:00
2004-08-11	6,900	1.78	1.80	1.78	1.80	00:00:00
2004-08-12	27,400	1.80	1.80	1.60	1.60	00:00:00
2004-08-13	63,100	1.62	2.00	1.51	2.00	00:00:00
2004-08-16	50,000	1.95	1.95	1.90	1.95	00:00:00
2004-08-17	81,400	1.95	2.00	1.90	2.00	00:00:00
2004-08-18	17,900	1.95	1.95	1.94	1.94	00:00:00
2004-08-19	35,900	1.95	2.00	1.91	1.95	00:00:00
2004-08-20	70,500	1.97	2.04	1.88	1.88	00:00:00
2004-08-23	23,700	1.87	1.87	1.81	1.81	00:00:00
2004-08-24	14,000	1.81	1.81	1.75	1.75	00:00:00
2004-08-25	22,000	1.75	1.80	1.71	1.80	00:00:00
2004-08-26	13,600	1.75	1.75	1.72	1.75	00:00:00
2004-08-27	10,200	1.72	1.74	1.72	1.72	00:00:00
2004-08-30	15,900	1.72	1.80	1.70	1.70	00:00:00
2004-08-31	34,000	1.69	1.80	1.69	1.77	00:00:00
2004-09-01	4,000	1.82	1.85	1.82	1.85	00:00:00
2004-09-02	12,000	1.87	1.87	1.85	1.87	00:00:00
2004-09-03	6,100	1.82	1.82	1.80	1.80	00:00:00
2004-09-07	38,200	1.80	1.80	1.70	1.73	00:00:00
2004-09-08	22,500	1.65	1.75	1.65	1.74	00:00:00
2004-09-09	5,300	1.74	1.80	1.74	1.80	00:00:00
2004-09-10	27,900	1.80	1.81	1.75	1.81	00:00:00
2004-09-13	24,900	1.72	1.84	1.72	1.77	00:00:00
2004-09-14	12,000	1.79	1.79	1.75	1.75	00:00:00
2004-09-15	100	1.70	1.70	1.70	1.70	00:00:00
2004-09-16	2,200	1.77	1.77	1.70	1.70	00:00:00
2004-09-17	10,800	1.73	1.73	1.70	1.70	00:00:00
2004-09-20	10,300	1.78	1.78	1.68	1.68	00:00:00
2004-09-21	19,900	1.78	1.78	1.65	1.69	00:00:00
2004-09-22	49,700	1.69	1.69	1.62	1.65	00:00:00
2004-09-23	45,300	1.60	1.69	1.60	1.66	00:00:00
2004-09-24	31,800	1.69	1.75	1.69	1.75	00:00:00
2004-09-27	39,100	1.74	1.80	1.74	1.80	00:00:00
2004-09-28	53,000	1.80	1.84	1.75	1.75	00:00:00
2004-09-29	259,200	1.75	1.75	1.70	1.75	00:00:00
2004-09-30	52,400	1.75	1.83	1.75	1.83	00:00:00
2004-10-01	32,800	1.83	1.87	1.81	1.81	00:00:00
2004-10-04	105,000	1.80	1.89	1.80	1.89	00:00:00
2004-10-05	23,400	1.89	1.91	1.87	1.87	00:00:00
2004-10-06	23,100	1.90	1.94	1.88	1.94	00:00:00
2004-10-07	18,300	1.92	1.95	1.90	1.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>