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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-28	68,200	1.59	1.59	1.50	1.50	00:00:00
2003-10-29	105,100	1.53	1.61	1.53	1.59	00:00:00
2003-10-30	194,700	1.65	1.84	1.63	1.66	00:00:00
2003-10-31	74,300	1.76	1.76	1.66	1.70	00:00:00
2003-11-03	137,500	1.85	1.86	1.72	1.76	00:00:00
2003-11-04	150,000	1.77	1.85	1.75	1.83	00:00:00
2003-11-05	162,200	1.83	1.83	1.70	1.83	00:00:00
2003-11-06	110,300	1.80	1.90	1.80	1.88	00:00:00
2003-11-07	89,200	1.82	1.84	1.80	1.83	00:00:00
2003-11-10	69,700	1.81	1.81	1.74	1.74	00:00:00
2003-11-11	51,800	1.78	1.78	1.70	1.73	00:00:00
2003-11-12	68,200	1.70	1.80	1.70	1.80	00:00:00
2003-11-13	66,500	1.80	1.82	1.75	1.75	00:00:00
2003-11-14	81,500	1.78	1.83	1.75	1.83	00:00:00
2003-11-17	61,500	1.83	1.83	1.72	1.72	00:00:00
2003-11-18	51,000	1.75	1.87	1.72	1.81	00:00:00
2003-11-19	72,300	1.82	1.83	1.78	1.78	00:00:00
2003-11-20	73,200	1.77	1.77	1.72	1.73	00:00:00
2003-11-21	27,800	1.75	1.78	1.72	1.77	00:00:00
2003-11-24	102,600	1.71	1.77	1.61	1.67	00:00:00
2003-11-25	28,800	1.69	1.71	1.61	1.64	00:00:00
2003-11-26	150,800	1.64	1.70	1.52	1.52	00:00:00
2003-11-27	13,700	1.54	1.59	1.54	1.58	00:00:00
2003-11-28	70,400	1.61	1.67	1.60	1.65	00:00:00
2003-12-01	51,600	1.66	1.85	1.65	1.85	00:00:00
2003-12-02	2,085,300	1.81	1.83	1.68	1.75	00:00:00
2003-12-03	210,500	1.71	1.80	1.65	1.80	00:00:00
2003-12-04	184,600	1.85	1.90	1.76	1.85	00:00:00
2003-12-05	118,000	1.85	1.98	1.85	1.98	00:00:00
2003-12-08	141,800	2.05	2.10	1.90	2.05	00:00:00
2003-12-09	67,800	2.05	2.07	1.86	1.91	00:00:00
2003-12-10	184,400	1.99	1.99	1.89	1.95	00:00:00
2003-12-11	86,800	1.88	1.88	1.71	1.84	00:00:00
2003-12-12	90,500	1.79	1.97	1.76	1.97	00:00:00
2003-12-15	85,600	1.92	2.05	1.90	2.00	00:00:00
2003-12-16	38,400	2.05	2.05	1.98	2.00	00:00:00
2003-12-17	44,700	2.00	2.05	1.98	2.05	00:00:00
2003-12-18	30,100	2.02	2.02	1.96	1.97	00:00:00
2003-12-19	32,600	1.96	1.96	1.90	1.90	00:00:00
2003-12-22	68,500	1.90	1.91	1.85	1.91	00:00:00
2003-12-23	182,600	1.86	2.09	1.83	2.09	00:00:00
2003-12-24	153,500	2.13	2.40	2.11	2.40	00:00:00
2003-12-26	0	2.40	2.40	2.40	2.40	00:00:00
2003-12-29	128,300	2.42	2.42	2.25	2.35	00:00:00
2003-12-30	46,200	2.39	2.39	2.32	2.35	00:00:00
2003-12-31	27,700	2.38	2.42	2.31	2.35	00:00:00
2004-01-02	30,300	2.29	2.30	2.22	2.22	00:00:00
2004-01-05	54,600	2.24	2.38	2.23	2.38	00:00:00
2004-01-06	31,100	2.25	2.38	2.25	2.38	00:00:00
2004-01-07	41,900	2.38	2.39	2.32	2.39	00:00:00
2004-01-08	112,800	2.40	2.65	2.40	2.60	00:00:00
2004-01-09	203,300	2.65	2.75	2.60	2.70	00:00:00
2004-01-12	164,900	2.70	2.75	2.53	2.58	00:00:00
2004-01-13	151,400	2.60	2.67	2.57	2.60	00:00:00
2004-01-14	121,400	2.59	2.59	2.25	2.50	00:00:00
2004-01-15	84,300	2.24	2.45	2.13	2.25	00:00:00
2004-01-16	81,800	2.05	2.28	2.05	2.25	00:00:00
2004-01-19	5,800	2.15	2.20	2.15	2.20	00:00:00
2004-01-20	20,800	2.21	2.39	2.21	2.29	00:00:00
2004-01-21	45,900	2.39	2.50	2.35	2.50	00:00:00
2004-01-22	32,700	2.48	2.50	2.40	2.41	00:00:00
2004-01-23	48,500	2.45	2.55	2.40	2.40	00:00:00
2004-01-26	68,300	2.43	2.50	2.31	2.50	00:00:00
2004-01-27	12,000	2.40	2.49	2.32	2.34	00:00:00
2004-01-28	42,100	2.37	2.40	2.34	2.35	00:00:00
2004-01-29	43,900	2.35	2.35	2.30	2.35	00:00:00
2004-01-30	34,100	2.35	2.35	2.30	2.31	00:00:00
2004-02-02	93,900	2.20	2.35	2.20	2.35	00:00:00
2004-02-03	15,000	2.18	2.35	2.18	2.27	00:00:00
2004-02-04	14,000	2.28	2.39	2.28	2.28	00:00:00
2004-02-05	3,200	2.34	2.40	2.30	2.40	00:00:00
2004-02-06	8,500	2.35	2.40	2.30	2.35	00:00:00
2004-02-09	49,600	2.39	2.55	2.30	2.55	00:00:00
2004-02-10	39,500	2.55	2.60	2.46	2.50	00:00:00
2004-02-11	17,100	2.58	2.60	2.45	2.50	00:00:00
2004-02-12	10,900	2.55	2.59	2.51	2.59	00:00:00
2004-02-13	39,300	2.59	2.62	2.55	2.55	00:00:00
2004-02-16	7,000	2.50	2.50	2.50	2.50	00:00:00
2004-02-17	43,400	2.50	2.59	2.50	2.55	00:00:00
2004-02-18	13,700	2.59	2.59	2.45	2.45	00:00:00
2004-02-19	18,500	2.40	2.40	2.30	2.35	00:00:00
2004-02-20	70,600	2.35	2.40	2.28	2.30	00:00:00
2004-02-23	87,500	2.25	2.25	2.02	2.10	00:00:00
2004-02-24	328,000	2.00	2.15	1.95	2.02	00:00:00
2004-02-25	61,800	2.05	2.25	2.05	2.17	00:00:00
2004-02-26	35,700	2.27	2.30	2.15	2.15	00:00:00
2004-02-27	33,900	2.11	2.33	2.11	2.30	00:00:00
2004-03-01	17,100	2.15	2.35	2.15	2.31	00:00:00
2004-03-02	25,000	2.40	2.40	2.19	2.21	00:00:00
2004-03-03	17,300	2.20	2.20	2.19	2.20	00:00:00
2004-03-04	44,400	2.20	2.39	2.20	2.20	00:00:00
2004-03-05	30,300	2.20	2.40	2.15	2.40	00:00:00
2004-03-08	18,400	2.38	2.40	2.31	2.38	00:00:00
2004-03-09	43,200	2.40	2.40	2.31	2.31	00:00:00
2004-03-10	26,500	2.30	2.30	2.20	2.20	00:00:00
2004-03-11	34,200	2.44	2.44	2.25	2.30	00:00:00
2004-03-12	39,600	2.30	2.31	2.20	2.20	00:00:00
2004-03-15	18,100	2.16	2.20	2.16	2.17	00:00:00
2004-03-16	28,500	2.25	2.25	2.20	2.25	00:00:00
2004-03-17	56,500	2.30	2.30	2.25	2.25	00:00:00
2004-03-18	26,100	2.30	2.30	2.25	2.26	00:00:00
2004-03-19	18,200	2.30	2.30	2.28	2.30	00:00:00
2004-03-22	46,900	2.30	2.40	2.30	2.37	00:00:00
2004-03-23	39,600	2.31	2.40	2.31	2.36	00:00:00
2004-03-24	14,900	2.36	2.36	2.28	2.30	00:00:00
2004-03-25	16,600	2.36	2.36	2.30	2.30	00:00:00
2004-03-26	26,900	2.32	2.33	2.25	2.25	00:00:00
2004-03-29	78,400	2.26	2.32	2.26	2.32	00:00:00
2004-03-30	55,600	2.30	2.30	2.27	2.27	00:00:00
2004-03-31	208,000	2.30	2.60	2.30	2.40	00:00:00
2004-04-01	259,600	2.40	2.50	2.40	2.40	00:00:00
2004-04-02	183,400	2.46	2.63	2.46	2.46	00:00:00
2004-04-05	59,400	2.60	2.60	2.50	2.57	00:00:00
2004-04-06	44,000	2.55	2.60	2.53	2.53	00:00:00
2004-04-07	107,400	2.50	2.60	2.50	2.60	00:00:00
2004-04-08	45,800	2.59	2.62	2.50	2.50	00:00:00
2004-04-12	26,100	2.63	2.63	2.49	2.49	00:00:00
2004-04-13	127,500	2.49	2.49	2.19	2.35	00:00:00
2004-04-14	103,300	2.05	2.35	2.05	2.21	00:00:00
2004-04-15	43,300	2.35	2.35	2.18	2.30	00:00:00
2004-04-16	33,100	2.35	2.50	2.30	2.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>