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
2016-03-29	22,900	0.88	0.90	0.88	0.89	00:00:00
2016-03-30	20,300	0.90	0.93	0.90	0.92	00:00:00
2016-03-31	5,200	0.92	0.92	0.92	0.92	00:00:00
2016-04-01	20,600	0.93	0.93	0.92	0.92	00:00:00
2016-04-04	6,300	0.92	0.93	0.88	0.88	00:00:00
2016-04-05	54,900	0.89	0.91	0.89	0.89	00:00:00
2016-04-06	6,700	0.89	0.91	0.89	0.90	00:00:00
2016-04-07	713,500	0.95	1.25	0.95	1.19	00:00:00
2016-04-08	707,200	1.30	1.61	1.30	1.45	00:00:00
2016-04-11	543,100	1.48	1.63	1.48	1.54	00:00:00
2016-04-12	221,700	1.55	1.60	1.42	1.55	00:00:00
2016-04-13	65,300	1.50	1.52	1.46	1.48	00:00:00
2016-04-14	64,500	1.45	1.47	1.42	1.47	00:00:00
2016-04-15	141,800	1.45	1.51	1.45	1.49	00:00:00
2016-04-18	59,900	1.51	1.53	1.46	1.47	00:00:00
2016-04-19	203,400	1.51	1.71	1.48	1.68	00:00:00
2016-04-20	94,400	1.68	1.80	1.54	1.54	00:00:00
2016-04-21	53,300	1.59	1.59	1.45	1.50	00:00:00
2016-04-22	41,700	1.49	1.50	1.40	1.46	00:00:00
2016-04-25	35,700	1.45	1.47	1.38	1.39	00:00:00
2016-04-26	16,500	1.39	1.44	1.39	1.44	00:00:00
2016-04-27	71,500	1.48	1.48	1.35	1.37	00:00:00
2016-04-28	100,500	1.38	1.49	1.38	1.47	00:00:00
2016-04-29	63,300	1.50	1.54	1.39	1.39	00:00:00
2016-05-02	108,200	1.52	1.52	1.37	1.39	00:00:00
2016-05-03	31,600	1.39	1.39	1.33	1.33	00:00:00
2016-05-04	59,000	1.30	1.41	1.30	1.41	00:00:00
2016-05-05	37,600	1.42	1.45	1.36	1.36	00:00:00
2016-05-06	19,900	1.39	1.47	1.39	1.46	00:00:00
2016-05-09	7,600	1.44	1.44	1.35	1.35	00:00:00
2016-05-10	20,300	1.35	1.41	1.32	1.41	00:00:00
2016-05-11	103,600	1.43	1.59	1.42	1.55	00:00:00
2016-05-12	34,400	1.55	1.60	1.47	1.52	00:00:00
2016-05-13	32,100	1.45	1.59	1.45	1.50	00:00:00
2016-05-16	45,800	1.56	1.56	1.46	1.54	00:00:00
2016-05-17	100,500	1.50	1.67	1.50	1.56	00:00:00
2016-05-18	73,300	1.55	1.66	1.43	1.43	00:00:00
2016-05-19	68,300	1.42	1.48	1.39	1.44	00:00:00
2016-05-20	1,500	1.43	1.44	1.41	1.44	00:00:00
2016-05-24	48,700	1.44	1.44	1.34	1.35	00:00:00
2016-05-25	28,600	1.31	1.35	1.31	1.35	00:00:00
2016-05-26	24,800	1.40	1.44	1.35	1.35	00:00:00
2016-05-27	33,500	1.38	1.38	1.34	1.35	00:00:00
2016-05-30	44,800	1.28	1.31	1.26	1.28	00:00:00
2016-05-31	32,800	1.34	1.40	1.33	1.33	00:00:00
2016-06-01	40,600	1.38	1.38	1.33	1.36	00:00:00
2016-06-02	47,200	1.33	1.45	1.33	1.35	00:00:00
2016-06-03	87,600	1.40	1.51	1.40	1.49	00:00:00
2016-06-06	52,400	1.51	1.51	1.43	1.43	00:00:00
2016-06-07	21,100	1.43	1.50	1.43	1.45	00:00:00
2016-06-08	52,400	1.62	1.67	1.58	1.59	00:00:00
2016-06-09	36,100	1.59	1.70	1.58	1.58	00:00:00
2016-06-10	144,500	1.60	1.63	1.42	1.44	00:00:00
2016-06-13	54,700	1.45	1.55	1.38	1.42	00:00:00
2016-06-14	40,700	1.40	1.41	1.32	1.35	00:00:00
2016-06-15	85,000	1.37	1.52	1.37	1.45	00:00:00
2016-06-16	145,600	1.51	1.59	1.48	1.52	00:00:00
2016-06-17	90,700	1.54	1.60	1.53	1.60	00:00:00
2016-06-20	130,600	1.54	1.62	1.49	1.56	00:00:00
2016-06-21	23,400	1.56	1.60	1.54	1.55	00:00:00
2016-06-22	39,500	1.54	1.59	1.50	1.50	00:00:00
2016-06-23	18,700	1.50	1.59	1.50	1.59	00:00:00
2016-06-24	147,300	1.80	1.88	1.65	1.69	00:00:00
2016-06-27	30,700	1.75	1.77	1.67	1.70	00:00:00
2016-06-28	61,200	1.75	1.83	1.66	1.83	00:00:00
2016-06-29	149,100	1.91	2.05	1.84	2.03	00:00:00
2016-06-30	125,600	2.00	2.17	1.87	2.10	00:00:00
2016-07-04	86,700	2.30	2.30	2.08	2.17	00:00:00
2016-07-05	170,400	2.18	2.18	1.97	1.98	00:00:00
2016-07-06	107,700	2.09	2.16	1.95	1.99	00:00:00
2016-07-07	53,700	2.00	2.03	1.91	1.96	00:00:00
2016-07-08	94,000	1.96	2.00	1.89	1.93	00:00:00
2016-07-11	195,100	1.94	2.00	1.87	1.95	00:00:00
2016-07-12	86,700	1.99	1.99	1.88	1.88	00:00:00
2016-07-13	34,200	1.88	1.96	1.86	1.96	00:00:00
2016-07-14	66,800	1.96	2.02	1.88	1.98	00:00:00
2016-07-15	86,300	1.99	2.01	1.85	1.87	00:00:00
2016-07-18	31,800	1.85	1.88	1.85	1.87	00:00:00
2016-07-19	24,300	1.87	1.88	1.80	1.80	00:00:00
2016-07-20	42,300	1.79	1.79	1.70	1.75	00:00:00
2016-07-21	27,600	1.75	1.80	1.73	1.77	00:00:00
2016-07-22	6,700	1.80	1.80	1.74	1.77	00:00:00
2016-07-25	37,400	1.77	1.77	1.74	1.75	00:00:00
2016-07-26	27,900	1.77	1.78	1.73	1.76	00:00:00
2016-07-27	59,100	1.78	1.94	1.78	1.94	00:00:00
2016-07-28	63,000	1.95	1.98	1.89	1.89	00:00:00
2016-07-29	30,200	1.89	1.99	1.88	1.99	00:00:00
2016-08-02	71,000	2.00	2.01	1.86	1.90	00:00:00
2016-08-03	30,800	1.86	1.88	1.85	1.87	00:00:00
2016-08-04	90,900	1.94	1.94	1.78	1.78	00:00:00
2016-08-05	73,600	1.78	1.86	1.76	1.85	00:00:00
2016-08-08	159,900	1.96	2.00	1.92	1.99	00:00:00
2016-08-09	53,500	2.00	2.08	1.95	2.08	00:00:00
2016-08-10	137,500	2.10	2.35	2.10	2.35	00:00:00
2016-08-11	63,700	2.32	2.44	2.14	2.17	00:00:00
2016-08-12	55,300	2.25	2.25	2.10	2.10	00:00:00
2016-08-15	37,100	2.25	2.25	2.10	2.11	00:00:00
2016-08-16	20,300	2.10	2.25	2.10	2.20	00:00:00
2016-08-17	37,300	2.22	2.24	2.09	2.24	00:00:00
2016-08-18	14,200	2.24	2.24	2.11	2.17	00:00:00
2016-08-19	34,900	2.10	2.16	2.10	2.10	00:00:00
2016-08-22	166,900	2.14	2.14	1.96	2.01	00:00:00
2016-08-23	70,000	1.98	2.03	1.87	1.88	00:00:00
2016-08-24	117,300	1.83	1.84	1.71	1.75	00:00:00
2016-08-25	31,000	1.75	1.87	1.75	1.85	00:00:00
2016-08-26	24,900	1.86	1.89	1.78	1.78	00:00:00
2016-08-29	7,800	1.78	1.83	1.74	1.83	00:00:00
2016-08-30	57,800	1.85	1.85	1.71	1.71	00:00:00
2016-08-31	23,800	1.70	1.75	1.70	1.72	00:00:00
2016-09-01	40,800	1.71	1.81	1.71	1.75	00:00:00
2016-09-02	25,100	1.82	1.95	1.81	1.87	00:00:00
2016-09-06	47,000	1.93	2.15	1.93	2.15	00:00:00
2016-09-07	27,900	2.20	2.22	2.01	2.07	00:00:00
2016-09-08	26,000	2.15	2.20	1.96	1.96	00:00:00
2016-09-09	150,700	2.00	2.00	1.80	1.80	00:00:00
2016-09-12	28,600	1.79	1.87	1.75	1.87	00:00:00
2016-09-13	21,100	1.88	1.95	1.78	1.81	00:00:00
2016-09-14	16,100	1.83	1.83	1.75	1.81	00:00:00
2016-09-15	22,000	1.75	1.84	1.74	1.84	00:00:00
2016-09-16	14,400	1.79	1.80	1.78	1.79	00:00:00
2016-09-19	12,900	1.80	1.84	1.76	1.81	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 > >>