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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-05	32,000	2.82	2.99	2.82	2.99	00:00:00
2006-09-06	65,100	2.98	3.00	2.93	2.94	00:00:00
2006-09-07	24,800	2.91	2.95	2.83	2.89	00:00:00
2006-09-08	25,500	2.86	2.86	2.80	2.80	00:00:00
2006-09-11	43,400	2.76	2.89	2.63	2.67	00:00:00
2006-09-12	15,800	2.89	2.89	2.65	2.65	00:00:00
2006-09-13	34,400	2.80	2.80	2.64	2.66	00:00:00
2006-09-14	71,300	2.67	2.67	2.58	2.61	00:00:00
2006-09-15	34,300	2.64	2.68	2.58	2.68	00:00:00
2006-09-18	17,200	2.68	2.73	2.66	2.70	00:00:00
2006-09-19	17,500	2.69	2.69	2.60	2.65	00:00:00
2006-09-20	46,400	2.62	2.67	2.62	2.62	00:00:00
2006-09-21	9,600	2.59	2.59	2.50	2.52	00:00:00
2006-09-22	108,200	2.52	2.53	2.50	2.51	00:00:00
2006-09-25	9,400	2.50	2.50	2.45	2.45	00:00:00
2006-09-26	11,200	2.45	2.54	2.45	2.51	00:00:00
2006-09-27	14,400	2.38	2.54	2.38	2.45	00:00:00
2006-09-28	15,800	2.50	2.53	2.43	2.43	00:00:00
2006-09-29	11,000	2.45	2.52	2.42	2.52	00:00:00
2006-10-02	16,400	2.52	2.60	2.46	2.48	00:00:00
2006-10-03	35,100	2.59	2.65	2.51	2.60	00:00:00
2006-10-04	55,300	2.65	2.72	2.58	2.72	00:00:00
2006-10-05	52,400	2.72	2.89	2.68	2.68	00:00:00
2006-10-06	44,900	2.69	2.89	2.69	2.82	00:00:00
2006-10-10	35,000	2.86	2.88	2.71	2.82	00:00:00
2006-10-11	29,700	2.84	2.95	2.65	2.71	00:00:00
2006-10-12	43,200	2.70	2.70	2.60	2.60	00:00:00
2006-10-13	27,700	2.70	2.85	2.70	2.74	00:00:00
2006-10-16	35,300	2.70	2.80	2.70	2.74	00:00:00
2006-10-17	15,600	2.82	2.82	2.75	2.75	00:00:00
2006-10-18	14,300	2.75	2.77	2.75	2.75	00:00:00
2006-10-19	26,900	2.70	2.77	2.70	2.76	00:00:00
2006-10-20	9,400	2.75	2.81	2.73	2.75	00:00:00
2006-10-23	10,200	2.75	2.83	2.75	2.79	00:00:00
2006-10-24	11,400	2.79	2.79	2.74	2.74	00:00:00
2006-10-25	19,300	2.67	2.75	2.67	2.72	00:00:00
2006-10-26	7,000	2.72	2.75	2.72	2.75	00:00:00
2006-10-27	5,700	2.74	2.75	2.72	2.72	00:00:00
2006-10-30	27,800	2.78	2.78	2.70	2.70	00:00:00
2006-10-31	11,700	2.75	2.75	2.75	2.75	00:00:00
2006-11-01	27,500	2.94	2.95	2.89	2.90	00:00:00
2006-11-02	23,500	2.94	3.00	2.91	3.00	00:00:00
2006-11-03	42,300	3.00	3.08	2.97	3.01	00:00:00
2006-11-06	36,400	3.00	3.05	2.99	3.01	00:00:00
2006-11-07	3,200	2.97	3.00	2.97	3.00	00:00:00
2006-11-08	15,600	3.00	3.02	2.96	2.96	00:00:00
2006-11-09	25,600	3.00	3.03	2.94	2.99	00:00:00
2006-11-10	24,600	3.00	3.10	2.95	3.00	00:00:00
2006-11-13	352,200	3.07	3.07	2.85	2.99	00:00:00
2006-11-14	46,400	3.00	3.00	2.85	2.85	00:00:00
2006-11-15	28,900	2.90	2.90	2.85	2.90	00:00:00
2006-11-16	21,800	2.90	2.90	2.85	2.88	00:00:00
2006-11-17	25,300	2.80	2.92	2.80	2.84	00:00:00
2006-11-20	29,400	2.80	2.98	2.80	2.86	00:00:00
2006-11-21	29,800	2.93	2.97	2.87	2.90	00:00:00
2006-11-22	18,600	2.90	2.97	2.89	2.95	00:00:00
2006-11-23	9,600	2.97	2.97	2.90	2.96	00:00:00
2006-11-24	60,200	2.97	2.98	2.85	2.90	00:00:00
2006-11-27	60,500	2.98	3.05	2.95	2.98	00:00:00
2006-11-28	28,200	2.91	2.95	2.85	2.90	00:00:00
2006-11-29	24,300	2.90	2.99	2.90	2.94	00:00:00
2006-11-30	71,100	2.90	3.00	2.89	2.91	00:00:00
2006-12-01	63,800	2.90	2.90	2.80	2.80	00:00:00
2006-12-04	88,000	2.87	2.89	2.81	2.81	00:00:00
2006-12-05	32,400	2.85	2.86	2.80	2.85	00:00:00
2006-12-06	21,400	2.82	2.85	2.77	2.81	00:00:00
2006-12-07	14,900	2.82	2.85	2.78	2.85	00:00:00
2006-12-08	68,700	2.76	2.85	2.70	2.75	00:00:00
2006-12-11	72,100	2.70	2.75	2.66	2.66	00:00:00
2006-12-12	3,200	2.75	2.75	2.67	2.67	00:00:00
2006-12-13	56,500	2.70	2.70	2.64	2.65	00:00:00
2006-12-14	35,200	2.65	2.80	2.65	2.77	00:00:00
2006-12-15	12,900	2.78	2.83	2.65	2.83	00:00:00
2006-12-18	18,000	2.67	2.70	2.62	2.70	00:00:00
2006-12-19	20,600	2.70	2.75	2.65	2.70	00:00:00
2006-12-20	19,600	2.66	2.69	2.61	2.69	00:00:00
2006-12-21	75,900	2.70	2.87	2.60	2.86	00:00:00
2006-12-22	5,100	2.84	2.85	2.80	2.82	00:00:00
2006-12-27	10,100	2.86	2.87	2.76	2.76	00:00:00
2006-12-28	26,000	2.80	2.80	2.62	2.70	00:00:00
2006-12-29	186,000	2.60	2.62	2.54	2.62	00:00:00
2007-01-02	20,100	2.66	2.75	2.66	2.70	00:00:00
2007-01-03	16,900	2.71	2.71	2.51	2.63	00:00:00
2007-01-04	34,900	2.64	2.75	2.64	2.72	00:00:00
2007-01-05	39,100	2.69	2.73	2.60	2.65	00:00:00
2007-01-08	29,600	2.65	2.68	2.53	2.68	00:00:00
2007-01-09	38,700	2.70	2.70	2.54	2.65	00:00:00
2007-01-10	15,400	2.60	2.74	2.60	2.64	00:00:00
2007-01-11	3,700	2.70	2.71	2.68	2.68	00:00:00
2007-01-12	26,700	2.65	2.74	2.64	2.74	00:00:00
2007-01-15	18,000	2.75	2.75	2.72	2.72	00:00:00
2007-01-16	5,600	2.63	2.71	2.62	2.71	00:00:00
2007-01-17	8,000	2.61	2.66	2.60	2.66	00:00:00
2007-01-18	17,600	2.62	2.62	2.59	2.59	00:00:00
2007-01-19	22,400	2.60	2.60	2.54	2.60	00:00:00
2007-01-22	16,500	2.63	2.64	2.61	2.63	00:00:00
2007-01-23	54,600	2.62	2.66	2.57	2.57	00:00:00
2007-01-24	44,600	2.64	2.67	2.53	2.60	00:00:00
2007-01-25	91,500	2.69	2.83	2.69	2.76	00:00:00
2007-01-26	40,100	2.77	2.82	2.76	2.76	00:00:00
2007-01-29	80,700	2.77	3.00	2.77	2.95	00:00:00
2007-01-30	82,000	2.95	2.97	2.76	2.92	00:00:00
2007-01-31	43,800	2.94	2.95	2.77	2.85	00:00:00
2007-02-01	12,600	2.96	2.99	2.91	2.97	00:00:00
2007-02-02	23,900	2.98	2.99	2.90	2.91	00:00:00
2007-02-05	30,800	2.85	2.89	2.79	2.85	00:00:00
2007-02-06	16,200	2.85	2.90	2.83	2.90	00:00:00
2007-02-07	8,000	2.90	2.95	2.86	2.90	00:00:00
2007-02-08	20,600	2.86	2.90	2.85	2.86	00:00:00
2007-02-09	40,500	2.88	2.95	2.84	2.84	00:00:00
2007-02-12	55,800	2.87	2.92	2.76	2.76	00:00:00
2007-02-13	57,200	2.76	2.80	2.63	2.67	00:00:00
2007-02-14	50,700	2.70	2.70	2.65	2.68	00:00:00
2007-02-15	33,900	2.75	2.75	2.69	2.70	00:00:00
2007-02-16	35,100	2.75	2.75	2.69	2.70	00:00:00
2007-02-19	9,900	2.70	2.77	2.70	2.77	00:00:00
2007-02-20	52,900	2.72	2.79	2.69	2.69	00:00:00
2007-02-21	57,700	2.70	2.70	2.58	2.70	00:00:00
2007-02-22	60,500	2.73	2.75	2.60	2.65	00:00:00
2007-02-23	33,700	2.66	2.75	2.66	2.70	00:00:00
2007-02-26	76,300	2.68	2.86	2.68	2.86	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 > >>