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
2011-12-06	27,500	2.51	2.64	2.51	2.64	00:00:00
2011-12-07	39,500	2.70	2.70	2.56	2.57	00:00:00
2011-12-08	58,200	2.57	2.62	2.51	2.56	00:00:00
2011-12-09	26,000	2.51	2.54	2.49	2.49	00:00:00
2011-12-12	20,000	2.49	2.53	2.39	2.39	00:00:00
2011-12-13	56,000	2.39	2.45	2.25	2.26	00:00:00
2011-12-14	93,200	2.25	2.27	2.08	2.14	00:00:00
2011-12-15	50,000	2.23	2.24	2.11	2.14	00:00:00
2011-12-16	117,000	2.20	2.40	2.14	2.22	00:00:00
2011-12-19	68,100	2.31	2.31	2.10	2.11	00:00:00
2011-12-20	23,700	2.14	2.35	2.14	2.22	00:00:00
2011-12-21	14,000	2.39	2.39	2.21	2.24	00:00:00
2011-12-22	27,000	2.22	2.25	2.22	2.22	00:00:00
2011-12-23	40,400	2.23	2.35	2.21	2.29	00:00:00
2011-12-28	36,900	2.22	2.22	2.15	2.21	00:00:00
2011-12-29	58,400	2.17	2.58	2.17	2.52	00:00:00
2011-12-30	35,000	2.52	2.57	2.50	2.57	00:00:00
2012-01-03	15,700	2.57	2.63	2.55	2.58	00:00:00
2012-01-04	26,600	2.60	2.61	2.52	2.54	00:00:00
2012-01-05	13,400	2.56	2.59	2.55	2.58	00:00:00
2012-01-06	4,100	2.61	2.61	2.58	2.58	00:00:00
2012-01-09	16,600	2.60	2.68	2.60	2.65	00:00:00
2012-01-10	27,600	2.65	2.71	2.65	2.71	00:00:00
2012-01-11	71,000	2.71	2.92	2.67	2.92	00:00:00
2012-01-12	38,700	2.97	2.97	2.66	2.73	00:00:00
2012-01-13	34,300	2.75	2.75	2.59	2.71	00:00:00
2012-01-16	2,900	2.69	2.69	2.67	2.67	00:00:00
2012-01-17	32,200	2.71	2.71	2.52	2.57	00:00:00
2012-01-18	8,200	2.63	2.63	2.55	2.56	00:00:00
2012-01-19	10,100	2.60	2.60	2.47	2.48	00:00:00
2012-01-20	27,600	2.45	2.57	2.40	2.57	00:00:00
2012-01-23	23,700	2.60	2.60	2.46	2.46	00:00:00
2012-01-24	65,000	2.60	2.64	2.44	2.47	00:00:00
2012-01-25	94,200	2.38	2.64	2.37	2.63	00:00:00
2012-01-26	167,400	2.62	2.69	2.49	2.53	00:00:00
2012-01-27	52,000	2.53	2.60	2.51	2.53	00:00:00
2012-01-30	53,300	2.50	2.56	2.45	2.54	00:00:00
2012-01-31	53,000	2.58	2.61	2.45	2.53	00:00:00
2012-02-01	41,300	2.55	2.60	2.50	2.53	00:00:00
2012-02-02	32,500	2.53	2.59	2.51	2.51	00:00:00
2012-02-03	56,900	2.52	2.60	2.50	2.52	00:00:00
2012-02-06	30,000	2.59	2.59	2.52	2.54	00:00:00
2012-02-07	48,900	2.57	2.66	2.53	2.61	00:00:00
2012-02-08	50,700	2.60	2.61	2.49	2.49	00:00:00
2012-02-09	55,800	2.50	2.61	2.49	2.49	00:00:00
2012-02-10	57,300	2.48	2.62	2.42	2.53	00:00:00
2012-02-13	47,100	2.55	2.62	2.55	2.57	00:00:00
2012-02-14	58,900	2.52	2.60	2.52	2.57	00:00:00
2012-02-15	17,400	2.59	2.65	2.57	2.57	00:00:00
2012-02-16	21,000	2.55	2.66	2.55	2.66	00:00:00
2012-02-17	26,300	2.67	2.69	2.61	2.68	00:00:00
2012-02-21	57,300	2.68	2.83	2.68	2.73	00:00:00
2012-02-22	104,000	2.78	2.92	2.73	2.87	00:00:00
2012-02-23	37,300	2.90	2.93	2.86	2.90	00:00:00
2012-02-24	31,400	2.92	2.93	2.85	2.85	00:00:00
2012-02-27	17,500	2.85	2.85	2.82	2.83	00:00:00
2012-02-28	189,400	2.84	3.31	2.84	3.22	00:00:00
2012-02-29	71,900	3.28	3.28	2.89	2.92	00:00:00
2012-03-01	25,800	2.95	3.07	2.95	2.98	00:00:00
2012-03-02	23,700	2.98	2.98	2.87	2.93	00:00:00
2012-03-05	25,500	2.89	2.89	2.74	2.78	00:00:00
2012-03-06	47,800	2.78	2.78	2.63	2.68	00:00:00
2012-03-07	34,200	2.67	2.76	2.62	2.72	00:00:00
2012-03-08	18,700	2.75	2.79	2.72	2.78	00:00:00
2012-03-09	42,600	2.80	3.01	2.76	2.88	00:00:00
2012-03-12	24,800	2.86	2.90	2.71	2.90	00:00:00
2012-03-13	30,600	2.90	2.90	2.75	2.76	00:00:00
2012-03-14	41,100	2.74	2.81	2.58	2.66	00:00:00
2012-03-15	48,500	2.64	2.64	2.51	2.54	00:00:00
2012-03-16	43,700	2.52	2.55	2.49	2.55	00:00:00
2012-03-19	36,600	2.45	2.52	2.45	2.49	00:00:00
2012-03-20	64,500	2.46	2.50	2.46	2.50	00:00:00
2012-03-21	35,600	2.50	2.61	2.50	2.61	00:00:00
2012-03-22	18,600	2.53	2.62	2.50	2.54	00:00:00
2012-03-23	26,000	2.61	2.66	2.61	2.64	00:00:00
2012-03-26	12,800	2.66	2.68	2.54	2.63	00:00:00
2012-03-27	4,700	2.66	2.70	2.63	2.64	00:00:00
2012-03-28	19,500	2.57	2.57	2.47	2.53	00:00:00
2012-03-29	28,000	2.50	2.56	2.45	2.56	00:00:00
2012-03-30	9,600	2.57	2.61	2.57	2.58	00:00:00
2012-04-02	8,500	2.60	2.67	2.56	2.60	00:00:00
2012-04-03	6,800	2.59	2.59	2.55	2.57	00:00:00
2012-04-04	31,300	2.52	2.52	2.42	2.49	00:00:00
2012-04-05	38,000	2.50	2.50	2.33	2.33	00:00:00
2012-04-09	16,000	2.34	2.37	2.31	2.31	00:00:00
2012-04-10	30,000	2.29	2.38	2.24	2.36	00:00:00
2012-04-11	19,000	2.37	2.37	2.25	2.25	00:00:00
2012-04-12	8,600	2.27	2.43	2.27	2.40	00:00:00
2012-04-13	11,900	2.36	2.36	2.30	2.35	00:00:00
2012-04-16	16,300	2.33	2.35	2.29	2.29	00:00:00
2012-04-17	23,000	2.31	2.31	2.24	2.24	00:00:00
2012-04-18	36,700	2.25	2.25	2.15	2.18	00:00:00
2012-04-19	13,700	2.21	2.25	2.20	2.20	00:00:00
2012-04-20	17,600	2.16	2.25	2.16	2.23	00:00:00
2012-04-23	22,100	2.24	2.25	2.18	2.19	00:00:00
2012-04-24	12,500	2.20	2.22	2.15	2.17	00:00:00
2012-04-25	24,500	2.13	2.20	2.11	2.20	00:00:00
2012-04-26	28,500	2.20	2.25	2.18	2.25	00:00:00
2012-04-27	70,700	2.25	2.26	2.18	2.19	00:00:00
2012-04-30	23,000	2.21	2.33	2.20	2.33	00:00:00
2012-05-01	15,300	2.33	2.35	2.23	2.24	00:00:00
2012-05-02	7,100	2.19	2.22	2.18	2.20	00:00:00
2012-05-03	105,000	2.20	2.27	2.08	2.09	00:00:00
2012-05-04	19,100	2.09	2.19	2.07	2.15	00:00:00
2012-05-07	79,500	2.16	2.25	2.10	2.12	00:00:00
2012-05-08	227,500	2.15	2.15	1.87	2.01	00:00:00
2012-05-09	36,000	1.97	2.09	1.95	2.04	00:00:00
2012-05-10	9,200	2.04	2.08	2.00	2.02	00:00:00
2012-05-11	8,900	1.98	2.02	1.98	2.00	00:00:00
2012-05-14	19,000	2.00	2.07	1.99	2.01	00:00:00
2012-05-15	46,800	2.01	2.02	1.80	1.80	00:00:00
2012-05-16	78,000	1.80	1.89	1.76	1.82	00:00:00
2012-05-17	23,200	1.85	2.01	1.84	1.96	00:00:00
2012-05-18	53,000	1.97	2.11	1.85	1.93	00:00:00
2012-05-22	87,000	2.05	2.13	2.03	2.03	00:00:00
2012-05-23	74,400	2.00	2.07	1.95	2.05	00:00:00
2012-05-24	64,000	2.08	2.15	2.04	2.10	00:00:00
2012-05-25	38,800	2.10	2.10	1.96	2.09	00:00:00
2012-05-28	3,100	2.19	2.19	2.03	2.03	00:00:00
2012-05-29	27,600	2.00	2.08	1.96	1.99	00:00:00
2012-05-30	20,000	1.99	2.04	1.91	2.02	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 > >>