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
2012-11-20	12,500	2.64	2.64	2.49	2.51	00:00:00
2012-11-21	6,000	2.52	2.53	2.50	2.50	00:00:00
2012-11-22	2,300	2.51	2.53	2.50	2.52	00:00:00
2012-11-23	3,700	2.54	2.54	2.51	2.51	00:00:00
2012-11-26	99,500	2.61	2.98	2.61	2.71	00:00:00
2012-11-27	26,500	2.70	2.76	2.70	2.75	00:00:00
2012-11-28	40,700	2.74	2.81	2.63	2.78	00:00:00
2012-11-29	31,100	2.85	2.85	2.70	2.71	00:00:00
2012-11-30	13,500	2.71	2.81	2.70	2.78	00:00:00
2012-12-03	88,000	2.92	2.98	2.81	2.93	00:00:00
2012-12-04	85,800	2.90	2.90	2.78	2.85	00:00:00
2012-12-05	196,200	2.85	3.10	2.75	3.06	00:00:00
2012-12-06	59,000	3.05	3.20	3.01	3.15	00:00:00
2012-12-07	12,900	3.20	3.20	3.05	3.05	00:00:00
2012-12-10	144,600	3.05	3.20	3.05	3.19	00:00:00
2012-12-11	149,600	3.18	3.25	3.18	3.20	00:00:00
2012-12-12	92,400	3.17	3.21	3.17	3.20	00:00:00
2012-12-13	71,300	3.15	3.17	3.15	3.15	00:00:00
2012-12-14	87,500	3.15	3.15	2.97	3.01	00:00:00
2012-12-17	33,300	2.97	2.97	2.86	2.94	00:00:00
2012-12-18	21,700	2.91	3.02	2.91	3.00	00:00:00
2012-12-19	34,900	2.97	2.97	2.87	2.90	00:00:00
2012-12-20	120,400	2.90	2.96	2.81	2.96	00:00:00
2012-12-21	22,200	2.96	3.00	2.86	3.00	00:00:00
2012-12-24	10,500	3.04	3.04	2.95	3.01	00:00:00
2012-12-27	22,000	3.10	3.15	3.06	3.06	00:00:00
2012-12-28	14,800	3.00	3.13	3.00	3.12	00:00:00
2012-12-31	11,000	3.13	3.18	3.13	3.18	00:00:00
2013-01-02	57,500	3.20	3.20	3.17	3.19	00:00:00
2013-01-03	34,300	3.14	3.20	3.01	3.01	00:00:00
2013-01-04	17,500	2.96	3.00	2.95	2.95	00:00:00
2013-01-07	21,500	2.95	2.97	2.85	2.94	00:00:00
2013-01-08	31,900	2.90	2.99	2.90	2.97	00:00:00
2013-01-09	10,800	2.97	3.00	2.92	2.95	00:00:00
2013-01-10	28,000	2.95	3.03	2.95	3.02	00:00:00
2013-01-11	5,700	2.98	3.02	2.98	3.02	00:00:00
2013-01-14	5,500	3.03	3.03	2.97	2.99	00:00:00
2013-01-15	7,900	2.96	3.11	2.96	3.10	00:00:00
2013-01-16	44,800	3.12	3.19	3.10	3.17	00:00:00
2013-01-17	77,200	3.16	3.20	3.16	3.16	00:00:00
2013-01-18	15,300	3.19	3.20	3.09	3.09	00:00:00
2013-01-21	5,200	3.03	3.15	3.03	3.03	00:00:00
2013-01-22	50,600	3.14	3.20	3.08	3.17	00:00:00
2013-01-23	17,700	3.20	3.20	3.02	3.02	00:00:00
2013-01-24	96,800	3.02	3.10	2.82	2.82	00:00:00
2013-01-25	43,900	2.90	2.95	2.83	2.89	00:00:00
2013-01-28	26,500	2.84	2.86	2.81	2.81	00:00:00
2013-01-29	32,600	2.78	2.84	2.78	2.83	00:00:00
2013-01-30	52,600	2.83	2.90	2.75	2.76	00:00:00
2013-01-31	62,200	2.81	2.81	2.56	2.70	00:00:00
2013-02-01	20,000	2.71	2.79	2.68	2.79	00:00:00
2013-02-04	15,500	2.73	2.78	2.70	2.70	00:00:00
2013-02-05	12,100	2.74	2.76	2.60	2.60	00:00:00
2013-02-06	52,100	2.57	2.62	2.53	2.53	00:00:00
2013-02-07	40,200	2.55	2.60	2.50	2.57	00:00:00
2013-02-08	16,600	2.59	2.60	2.57	2.57	00:00:00
2013-02-11	34,500	2.55	2.55	2.48	2.48	00:00:00
2013-02-12	37,400	2.48	2.51	2.43	2.43	00:00:00
2013-02-13	11,400	2.44	2.55	2.44	2.49	00:00:00
2013-02-14	14,700	2.49	2.49	2.42	2.42	00:00:00
2013-02-15	143,000	2.40	2.40	2.18	2.25	00:00:00
2013-02-19	83,800	2.45	2.45	2.27	2.31	00:00:00
2013-02-20	34,000	2.39	2.39	2.15	2.19	00:00:00
2013-02-21	34,700	2.19	2.28	2.18	2.18	00:00:00
2013-02-22	65,300	2.23	2.26	2.15	2.15	00:00:00
2013-02-25	74,800	2.13	2.29	2.11	2.24	00:00:00
2013-02-26	74,200	2.21	2.36	2.19	2.25	00:00:00
2013-02-27	33,100	2.31	2.31	2.11	2.11	00:00:00
2013-02-28	25,800	2.16	2.20	2.11	2.16	00:00:00
2013-03-01	115,800	2.16	2.16	2.05	2.06	00:00:00
2013-03-04	50,000	2.03	2.04	1.91	1.91	00:00:00
2013-03-05	65,000	1.92	2.03	1.89	1.92	00:00:00
2013-03-06	26,400	1.92	2.08	1.92	2.08	00:00:00
2013-03-07	48,000	2.08	2.19	2.07	2.14	00:00:00
2013-03-08	12,900	2.14	2.25	2.13	2.23	00:00:00
2013-03-11	23,600	2.27	2.27	2.19	2.19	00:00:00
2013-03-12	25,300	2.23	2.38	2.23	2.28	00:00:00
2013-03-13	27,700	2.33	2.33	2.21	2.25	00:00:00
2013-03-14	11,300	2.24	2.25	2.16	2.16	00:00:00
2013-03-15	26,900	2.17	2.21	2.15	2.15	00:00:00
2013-03-18	20,500	2.17	2.25	2.17	2.19	00:00:00
2013-03-19	16,400	2.25	2.26	2.20	2.26	00:00:00
2013-03-20	23,400	2.28	2.30	2.19	2.19	00:00:00
2013-03-21	32,900	2.17	2.38	2.17	2.35	00:00:00
2013-03-22	17,800	2.35	2.37	2.24	2.29	00:00:00
2013-03-25	2,700	2.34	2.34	2.23	2.23	00:00:00
2013-03-26	21,800	2.22	2.26	2.18	2.21	00:00:00
2013-03-27	3,000	2.22	2.22	2.18	2.18	00:00:00
2013-03-28	5,200	2.25	2.25	2.14	2.14	00:00:00
2013-04-01	39,000	2.07	2.17	2.04	2.04	00:00:00
2013-04-02	16,500	2.03	2.03	1.96	1.96	00:00:00
2013-04-03	60,100	1.99	1.99	1.80	1.80	00:00:00
2013-04-04	15,300	1.80	1.93	1.78	1.88	00:00:00
2013-04-05	52,900	1.90	2.09	1.90	2.02	00:00:00
2013-04-08	4,700	2.05	2.06	1.98	1.98	00:00:00
2013-04-09	18,300	2.06	2.13	2.03	2.05	00:00:00
2013-04-10	23,800	2.02	2.05	1.96	1.96	00:00:00
2013-04-11	13,500	1.99	2.06	1.96	1.96	00:00:00
2013-04-12	46,500	1.89	1.92	1.84	1.86	00:00:00
2013-04-15	130,300	1.66	1.70	1.55	1.63	00:00:00
2013-04-16	75,200	1.68	1.75	1.63	1.64	00:00:00
2013-04-17	77,100	1.61	1.65	1.50	1.50	00:00:00
2013-04-18	48,700	1.50	1.65	1.50	1.58	00:00:00
2013-04-19	18,300	1.67	1.70	1.62	1.65	00:00:00
2013-04-22	31,300	1.61	1.71	1.61	1.68	00:00:00
2013-04-23	11,200	1.60	1.66	1.58	1.60	00:00:00
2013-04-24	18,700	1.60	1.67	1.59	1.67	00:00:00
2013-04-25	27,400	1.75	1.76	1.65	1.74	00:00:00
2013-04-26	22,600	1.74	1.76	1.71	1.72	00:00:00
2013-04-29	15,800	1.76	1.78	1.71	1.71	00:00:00
2013-04-30	11,800	1.69	1.71	1.67	1.71	00:00:00
2013-05-01	41,800	1.68	1.69	1.57	1.60	00:00:00
2013-05-02	1,100	1.59	1.60	1.59	1.60	00:00:00
2013-05-03	24,500	1.60	1.65	1.59	1.65	00:00:00
2013-05-06	8,700	1.61	1.62	1.61	1.62	00:00:00
2013-05-07	14,100	1.58	1.58	1.56	1.57	00:00:00
2013-05-08	4,500	1.58	1.63	1.58	1.62	00:00:00
2013-05-09	11,600	1.60	1.67	1.60	1.65	00:00:00
2013-05-10	17,500	1.56	1.66	1.56	1.66	00:00:00
2013-05-13	4,600	1.61	1.63	1.60	1.63	00:00:00
2013-05-14	6,000	1.59	1.63	1.59	1.62	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 > >>