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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-30	9,600	0.95	0.95	0.95	0.95	00:00:00
2010-07-02	12,500	0.94	0.94	0.86	0.93	00:00:00
2010-07-05	54,300	0.88	0.88	0.77	0.88	00:00:00
2010-07-06	6,000	0.88	0.93	0.88	0.91	00:00:00
2010-07-07	6,300	0.93	0.94	0.93	0.94	00:00:00
2010-07-08	11,500	0.94	0.97	0.94	0.97	00:00:00
2010-07-09	17,900	0.97	0.97	0.91	0.94	00:00:00
2010-07-12	34,900	0.92	0.93	0.89	0.92	00:00:00
2010-07-13	10,100	0.94	0.94	0.92	0.92	00:00:00
2010-07-14	500	0.93	0.93	0.93	0.93	00:00:00
2010-07-15	3,700	0.92	0.92	0.91	0.91	00:00:00
2010-07-16	21,000	0.90	0.93	0.90	0.93	00:00:00
2010-07-19	37,800	0.91	0.95	0.90	0.94	00:00:00
2010-07-20	29,000	0.92	0.92	0.91	0.92	00:00:00
2010-07-21	29,000	0.93	0.94	0.92	0.92	00:00:00
2010-07-22	32,100	0.93	1.00	0.93	1.00	00:00:00
2010-07-23	39,200	0.95	1.00	0.95	0.98	00:00:00
2010-07-26	3,700	0.96	0.96	0.94	0.94	00:00:00
2010-07-27	16,000	0.98	0.98	0.93	0.93	00:00:00
2010-07-28	0	0.93	0.93	0.93	0.93	00:00:00
2010-07-29	0	0.93	0.93	0.93	0.93	00:00:00
2010-07-30	0	0.93	0.93	0.93	0.93	00:00:00
2010-08-03	11,800	0.94	0.94	0.93	0.94	00:00:00
2010-08-04	36,500	0.95	1.02	0.95	1.02	00:00:00
2010-08-05	25,500	1.00	1.01	1.00	1.00	00:00:00
2010-08-06	7,700	1.02	1.02	0.99	0.99	00:00:00
2010-08-09	209,500	1.11	1.21	1.11	1.19	00:00:00
2010-08-10	1,687,100	1.55	1.71	1.41	1.56	00:00:00
2010-08-11	345,100	1.59	1.59	1.46	1.48	00:00:00
2010-08-12	1,864,300	1.50	1.95	1.50	1.92	00:00:00
2010-08-13	991,900	1.99	2.04	1.88	1.88	00:00:00
2010-08-16	344,000	1.87	1.98	1.80	1.81	00:00:00
2010-08-17	196,200	1.75	1.86	1.74	1.77	00:00:00
2010-08-18	154,700	1.77	1.78	1.70	1.72	00:00:00
2010-08-19	214,500	1.73	1.91	1.73	1.88	00:00:00
2010-08-20	426,100	1.88	2.09	1.88	2.06	00:00:00
2010-08-23	704,400	2.06	2.42	2.06	2.42	00:00:00
2010-08-24	442,600	2.30	2.45	2.20	2.22	00:00:00
2010-08-25	287,400	2.33	2.39	2.21	2.24	00:00:00
2010-08-26	91,400	2.19	2.29	2.15	2.15	00:00:00
2010-08-27	177,900	2.13	2.17	2.05	2.10	00:00:00
2010-08-30	130,900	2.05	2.26	2.05	2.24	00:00:00
2010-08-31	192,900	2.25	2.37	2.24	2.36	00:00:00
2010-09-01	225,000	2.36	2.36	2.20	2.24	00:00:00
2010-09-02	77,700	2.26	2.32	2.24	2.30	00:00:00
2010-09-03	1,265,100	2.47	3.05	2.46	2.76	00:00:00
2010-09-07	322,400	2.71	3.00	2.62	3.00	00:00:00
2010-09-08	376,500	3.00	3.05	2.66	2.74	00:00:00
2010-09-09	186,100	2.64	2.75	2.57	2.62	00:00:00
2010-09-10	91,900	2.61	2.72	2.61	2.68	00:00:00
2010-09-13	165,400	2.70	2.79	2.60	2.61	00:00:00
2010-09-14	190,900	2.61	2.75	2.60	2.60	00:00:00
2010-09-15	225,100	2.62	2.69	2.56	2.57	00:00:00
2010-09-16	109,500	2.59	2.66	2.57	2.60	00:00:00
2010-09-17	386,700	2.69	2.80	2.64	2.74	00:00:00
2010-09-20	93,300	2.68	2.74	2.66	2.67	00:00:00
2010-09-21	94,200	2.70	2.70	2.62	2.69	00:00:00
2010-09-22	279,100	2.70	2.85	2.70	2.85	00:00:00
2010-09-23	156,700	2.71	2.93	2.71	2.82	00:00:00
2010-09-24	154,100	2.83	2.86	2.63	2.63	00:00:00
2010-09-27	114,900	2.60	2.76	2.57	2.60	00:00:00
2010-09-28	86,500	2.68	2.75	2.59	2.67	00:00:00
2010-09-29	333,800	2.73	3.00	2.69	2.93	00:00:00
2010-09-30	367,100	2.91	2.97	2.81	2.92	00:00:00
2010-10-01	528,000	2.91	3.36	2.91	3.32	00:00:00
2010-10-04	156,000	3.25	3.34	3.14	3.16	00:00:00
2010-10-05	121,000	3.22	3.28	3.20	3.20	00:00:00
2010-10-06	64,000	3.20	3.25	3.13	3.15	00:00:00
2010-10-07	199,900	3.25	3.25	2.85	2.90	00:00:00
2010-10-08	76,300	2.96	3.02	2.95	2.97	00:00:00
2010-10-12	114,400	2.95	3.08	2.95	3.07	00:00:00
2010-10-13	95,300	3.01	3.10	2.93	2.96	00:00:00
2010-10-14	165,000	2.90	2.98	2.84	2.88	00:00:00
2010-10-15	89,400	2.94	2.94	2.75	2.79	00:00:00
2010-10-18	58,400	2.78	2.80	2.73	2.77	00:00:00
2010-10-19	152,100	2.80	2.80	2.62	2.64	00:00:00
2010-10-20	58,500	2.54	2.72	2.54	2.65	00:00:00
2010-10-21	67,500	2.54	2.69	2.54	2.69	00:00:00
2010-10-22	55,600	2.78	2.78	2.61	2.65	00:00:00
2010-10-25	376,600	2.65	3.04	2.65	2.98	00:00:00
2010-10-26	159,100	2.83	3.03	2.83	2.96	00:00:00
2010-10-27	82,600	2.93	2.95	2.86	2.91	00:00:00
2010-10-28	72,200	2.94	2.95	2.90	2.92	00:00:00
2010-10-29	53,200	2.93	2.95	2.89	2.95	00:00:00
2010-11-01	80,800	2.88	2.92	2.78	2.84	00:00:00
2010-11-02	65,500	2.88	2.92	2.80	2.82	00:00:00
2010-11-03	133,100	2.90	2.93	2.82	2.87	00:00:00
2010-11-04	251,300	2.95	3.10	2.94	3.05	00:00:00
2010-11-05	215,800	3.02	3.20	3.02	3.08	00:00:00
2010-11-08	93,500	3.21	3.21	3.03	3.15	00:00:00
2010-11-09	290,200	3.16	3.27	2.85	2.87	00:00:00
2010-11-10	136,100	2.87	2.89	2.75	2.88	00:00:00
2010-11-11	82,800	2.96	2.96	2.80	2.84	00:00:00
2010-11-12	101,200	2.76	2.80	2.62	2.75	00:00:00
2010-11-15	75,900	2.95	2.95	2.70	2.72	00:00:00
2010-11-16	171,100	2.70	2.70	2.57	2.60	00:00:00
2010-11-17	58,200	2.56	2.74	2.56	2.70	00:00:00
2010-11-18	56,500	2.89	2.90	2.80	2.83	00:00:00
2010-11-19	140,500	2.80	2.94	2.75	2.78	00:00:00
2010-11-22	127,700	2.85	3.03	2.78	3.02	00:00:00
2010-11-23	117,400	3.03	3.07	2.94	2.99	00:00:00
2010-11-24	1,106,300	3.10	3.93	3.05	3.88	00:00:00
2010-11-25	462,000	4.10	4.30	3.81	3.89	00:00:00
2010-11-26	376,400	3.80	4.14	3.68	3.90	00:00:00
2010-11-29	202,200	3.98	3.98	3.60	3.83	00:00:00
2010-11-30	707,000	3.88	4.75	3.81	4.58	00:00:00
2010-12-01	401,800	4.65	4.88	4.48	4.53	00:00:00
2010-12-02	103,700	4.54	4.75	4.52	4.53	00:00:00
2010-12-03	223,100	4.72	4.72	4.21	4.46	00:00:00
2010-12-06	163,500	4.44	4.50	4.29	4.32	00:00:00
2010-12-07	123,500	4.48	4.48	4.30	4.41	00:00:00
2010-12-08	168,300	4.48	4.48	4.03	4.29	00:00:00
2010-12-09	56,100	4.34	4.34	4.06	4.18	00:00:00
2010-12-10	139,000	4.11	4.49	4.00	4.49	00:00:00
2010-12-13	184,100	4.49	4.80	4.41	4.57	00:00:00
2010-12-14	175,500	4.50	4.70	4.34	4.64	00:00:00
2010-12-15	107,600	4.50	4.69	4.50	4.55	00:00:00
2010-12-16	234,400	4.47	4.53	4.37	4.41	00:00:00
2010-12-17	142,300	4.41	4.75	4.40	4.74	00:00:00
2010-12-20	285,500	4.82	5.25	4.82	5.15	00:00:00
2010-12-21	72,200	5.24	5.24	4.85	5.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>