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
2012-05-30	20,000	1.99	2.04	1.91	2.02	00:00:00
2012-05-31	12,300	2.00	2.03	1.92	1.94	00:00:00
2012-06-01	21,600	1.94	2.16	1.94	2.16	00:00:00
2012-06-04	97,900	2.20	2.27	2.15	2.27	00:00:00
2012-06-05	64,400	2.27	2.47	2.27	2.45	00:00:00
2012-06-06	33,400	2.47	2.51	2.32	2.33	00:00:00
2012-06-07	69,100	2.30	2.33	2.16	2.18	00:00:00
2012-06-08	13,700	2.15	2.28	2.13	2.22	00:00:00
2012-06-11	11,000	2.32	2.32	2.25	2.26	00:00:00
2012-06-12	46,000	2.28	2.37	2.25	2.31	00:00:00
2012-06-13	9,400	2.33	2.36	2.29	2.29	00:00:00
2012-06-14	27,400	2.28	2.38	2.26	2.31	00:00:00
2012-06-15	16,700	2.29	2.32	2.27	2.28	00:00:00
2012-06-18	7,900	2.26	2.30	2.25	2.30	00:00:00
2012-06-19	4,800	2.30	2.30	2.26	2.26	00:00:00
2012-06-20	11,600	2.26	2.30	2.25	2.27	00:00:00
2012-06-21	71,400	2.26	2.26	2.10	2.14	00:00:00
2012-06-22	22,900	2.11	2.18	2.10	2.18	00:00:00
2012-06-25	11,800	2.18	2.26	2.15	2.17	00:00:00
2012-06-26	7,300	2.20	2.23	2.16	2.18	00:00:00
2012-06-27	13,100	2.13	2.21	2.12	2.13	00:00:00
2012-06-28	24,900	2.12	2.12	2.02	2.02	00:00:00
2012-06-29	6,000	2.09	2.14	2.05	2.14	00:00:00
2012-07-03	7,700	2.19	2.24	2.19	2.24	00:00:00
2012-07-04	2,900	2.15	2.21	2.15	2.20	00:00:00
2012-07-05	32,200	2.20	2.26	2.14	2.17	00:00:00
2012-07-06	8,900	2.12	2.13	2.09	2.10	00:00:00
2012-07-09	16,100	2.11	2.11	2.05	2.05	00:00:00
2012-07-10	34,400	2.05	2.05	2.02	2.02	00:00:00
2012-07-11	47,900	2.02	2.03	1.93	1.93	00:00:00
2012-07-12	90,300	1.90	1.99	1.86	1.99	00:00:00
2012-07-13	7,200	1.95	1.97	1.94	1.94	00:00:00
2012-07-16	15,500	2.01	2.02	1.95	1.99	00:00:00
2012-07-17	9,000	1.99	1.99	1.90	1.92	00:00:00
2012-07-18	2,400	1.91	1.91	1.90	1.90	00:00:00
2012-07-19	10,400	1.92	2.03	1.92	1.97	00:00:00
2012-07-20	9,100	1.94	1.97	1.94	1.95	00:00:00
2012-07-23	61,400	1.93	1.93	1.85	1.86	00:00:00
2012-07-24	14,500	1.86	1.93	1.84	1.90	00:00:00
2012-07-25	21,600	1.90	2.02	1.90	1.92	00:00:00
2012-07-26	11,000	2.02	2.02	1.92	2.01	00:00:00
2012-07-27	66,600	2.09	2.15	2.00	2.12	00:00:00
2012-07-30	14,500	2.13	2.13	2.09	2.10	00:00:00
2012-07-31	32,000	2.04	2.14	2.04	2.14	00:00:00
2012-08-01	1,274,800	2.14	2.17	1.56	1.95	00:00:00
2012-08-02	81,100	1.95	1.95	1.83	1.88	00:00:00
2012-08-03	43,500	1.90	1.93	1.88	1.93	00:00:00
2012-08-07	50,700	1.96	2.07	1.95	2.04	00:00:00
2012-08-08	67,000	2.07	2.18	2.04	2.07	00:00:00
2012-08-09	21,400	2.10	2.16	2.10	2.16	00:00:00
2012-08-10	20,800	2.18	2.18	2.06	2.09	00:00:00
2012-08-13	8,600	2.11	2.12	2.01	2.11	00:00:00
2012-08-14	12,300	2.10	2.13	2.07	2.12	00:00:00
2012-08-15	6,000	2.14	2.14	2.10	2.10	00:00:00
2012-08-16	16,700	2.14	2.18	2.14	2.17	00:00:00
2012-08-17	27,500	2.16	2.18	2.05	2.15	00:00:00
2012-08-20	16,500	2.13	2.23	2.10	2.23	00:00:00
2012-08-21	70,500	2.22	2.29	2.21	2.25	00:00:00
2012-08-22	43,200	2.25	2.40	2.21	2.40	00:00:00
2012-08-23	66,200	2.44	2.45	2.35	2.35	00:00:00
2012-08-24	10,300	2.36	2.40	2.36	2.38	00:00:00
2012-08-27	134,400	2.38	2.77	2.38	2.63	00:00:00
2012-08-28	42,600	2.67	2.69	2.47	2.50	00:00:00
2012-08-29	19,300	2.55	2.57	2.45	2.53	00:00:00
2012-08-30	15,600	2.47	2.57	2.45	2.50	00:00:00
2012-08-31	55,000	2.55	2.69	2.54	2.69	00:00:00
2012-09-04	16,200	2.71	2.71	2.67	2.69	00:00:00
2012-09-05	19,400	2.70	2.71	2.67	2.69	00:00:00
2012-09-06	48,500	2.68	2.70	2.60	2.60	00:00:00
2012-09-07	536,100	2.60	2.69	2.56	2.63	00:00:00
2012-09-10	21,400	2.62	2.67	2.59	2.67	00:00:00
2012-09-11	74,100	2.61	2.77	2.61	2.76	00:00:00
2012-09-12	28,800	2.76	2.80	2.63	2.73	00:00:00
2012-09-13	46,700	2.72	2.85	2.67	2.82	00:00:00
2012-09-14	75,300	2.81	2.95	2.81	2.83	00:00:00
2012-09-17	41,400	2.89	2.91	2.79	2.82	00:00:00
2012-09-18	22,500	2.81	2.90	2.76	2.87	00:00:00
2012-09-19	51,800	2.90	2.98	2.89	2.93	00:00:00
2012-09-20	33,800	2.90	2.95	2.84	2.89	00:00:00
2012-09-21	73,500	2.89	2.99	2.87	2.87	00:00:00
2012-09-24	30,900	2.90	2.90	2.70	2.79	00:00:00
2012-09-25	33,100	2.78	2.79	2.60	2.65	00:00:00
2012-09-26	32,600	2.58	2.68	2.58	2.64	00:00:00
2012-09-27	39,400	2.67	2.71	2.66	2.68	00:00:00
2012-09-28	60,700	2.55	2.68	2.53	2.68	00:00:00
2012-10-01	5,300	2.70	2.70	2.61	2.61	00:00:00
2012-10-02	12,400	2.60	2.60	2.53	2.55	00:00:00
2012-10-03	18,500	2.53	2.54	2.48	2.49	00:00:00
2012-10-04	27,100	2.53	2.63	2.48	2.60	00:00:00
2012-10-05	28,500	2.59	2.59	2.45	2.45	00:00:00
2012-10-09	24,100	2.40	2.43	2.39	2.40	00:00:00
2012-10-10	21,100	2.35	2.46	2.35	2.41	00:00:00
2012-10-11	18,500	2.41	2.50	2.41	2.49	00:00:00
2012-10-12	16,100	2.52	2.52	2.48	2.48	00:00:00
2012-10-15	21,500	2.52	2.52	2.44	2.46	00:00:00
2012-10-16	9,200	2.48	2.50	2.46	2.48	00:00:00
2012-10-17	700	2.50	2.50	2.47	2.47	00:00:00
2012-10-18	2,200	2.48	2.49	2.47	2.47	00:00:00
2012-10-19	19,000	2.47	2.52	2.47	2.51	00:00:00
2012-10-22	12,100	2.52	2.65	2.50	2.65	00:00:00
2012-10-23	13,800	2.60	2.60	2.54	2.55	00:00:00
2012-10-24	8,800	2.55	2.59	2.54	2.56	00:00:00
2012-10-25	8,800	2.60	2.60	2.58	2.58	00:00:00
2012-10-26	17,300	2.60	2.63	2.51	2.53	00:00:00
2012-10-29	8,400	2.51	2.52	2.50	2.50	00:00:00
2012-10-30	12,500	2.45	2.45	2.39	2.43	00:00:00
2012-10-31	68,700	2.45	2.56	2.45	2.55	00:00:00
2012-11-01	15,800	2.60	2.65	2.53	2.65	00:00:00
2012-11-02	16,900	2.65	2.65	2.55	2.55	00:00:00
2012-11-05	4,800	2.58	2.58	2.52	2.54	00:00:00
2012-11-06	11,400	2.51	2.53	2.49	2.53	00:00:00
2012-11-07	6,800	2.54	2.55	2.49	2.53	00:00:00
2012-11-08	18,100	2.50	2.65	2.50	2.65	00:00:00
2012-11-09	26,200	2.55	2.72	2.55	2.67	00:00:00
2012-11-12	15,500	2.69	2.72	2.68	2.70	00:00:00
2012-11-13	7,800	2.65	2.65	2.50	2.54	00:00:00
2012-11-14	15,900	2.51	2.53	2.50	2.53	00:00:00
2012-11-15	24,000	2.50	2.51	2.50	2.51	00:00:00
2012-11-16	17,100	2.50	2.55	2.50	2.53	00:00:00
2012-11-19	24,100	2.57	2.64	2.53	2.58	00:00:00
2012-11-20	12,500	2.64	2.64	2.49	2.51	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 > >>