Australia markets close in 5 hours 19 minutes

Almaden Minerals Ltd. (AMM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.3350+0.0100 (+3.08%)
At close: 03:21PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.31000.32500.30500.33500.335013,802
05 Oct 20220.32000.33000.32000.33000.33001,800
04 Oct 20220.32000.32000.32000.32000.32006,600
03 Oct 20220.30000.31000.29000.31000.310088,900
30 Sept 20220.29000.29000.29000.29000.2900-
29 Sept 20220.29000.29000.29000.29000.2900-
28 Sept 20220.27000.29000.27000.29000.29003,700
27 Sept 20220.28000.28000.27000.27000.270013,900
26 Sept 20220.30000.30000.28000.28000.28003,600
23 Sept 20220.30000.30000.30000.30000.3000200
22 Sept 20220.28000.30000.28000.30000.300012,700
21 Sept 20220.29000.30000.29000.30000.30006,000
20 Sept 20220.28000.28000.28000.28000.28009,000
19 Sept 20220.28000.28000.28000.28000.28001,500
16 Sept 20220.28000.28000.28000.28000.28002,800
15 Sept 20220.30000.30000.29000.29000.29007,100
14 Sept 20220.30000.30000.30000.30000.300020,100
13 Sept 20220.30000.30000.30000.30000.3000-
12 Sept 20220.29000.30000.29000.30000.30005,800
09 Sept 20220.31000.31000.31000.31000.3100-
08 Sept 20220.31000.31000.31000.31000.3100300
07 Sept 20220.31000.31000.31000.31000.3100-
06 Sept 20220.29000.31000.29000.31000.31001,800
02 Sept 20220.28000.30000.28000.30000.300013,900
01 Sept 20220.28000.32000.28000.32000.32002,200
31 Aug 20220.32000.32000.30000.30000.30005,200
30 Aug 20220.31000.31000.31000.31000.3100-
29 Aug 20220.31000.31000.31000.31000.3100-
26 Aug 20220.31000.31000.31000.31000.3100-
25 Aug 20220.29000.31000.29000.31000.310034,000
24 Aug 20220.30000.30000.30000.30000.30008,000
23 Aug 20220.30000.30000.30000.30000.3000500
22 Aug 20220.29000.30000.27000.30000.300029,200
19 Aug 20220.28000.29000.28000.29000.290024,000
18 Aug 20220.30000.31000.28000.31000.310036,000
17 Aug 20220.31000.31000.31000.31000.3100-
16 Aug 20220.31000.31000.31000.31000.31001,200
15 Aug 20220.32000.32000.30000.31000.31003,700
12 Aug 20220.28000.28000.28000.28000.28004,500
11 Aug 20220.30000.30000.28000.30000.300010,500
10 Aug 20220.28000.30000.28000.30000.300027,500
09 Aug 20220.31000.31000.31000.31000.3100-
08 Aug 20220.32000.32000.31000.31000.310023,100
05 Aug 20220.32000.32000.32000.32000.320011,200
04 Aug 20220.31000.31000.31000.31000.3100600
03 Aug 20220.31000.31000.31000.31000.3100-
02 Aug 20220.28000.31000.28000.31000.310011,000
29 July 20220.28000.28000.28000.28000.2800-
28 July 20220.28000.28000.28000.28000.280021,600
27 July 20220.28000.28000.28000.28000.2800-
26 July 20220.28000.28000.28000.28000.28004,100
25 July 20220.29000.29000.29000.29000.2900-
22 July 20220.29000.29000.29000.29000.2900600
21 July 20220.30000.30000.30000.30000.3000-
20 July 20220.30000.30000.30000.30000.30003,500
19 July 20220.28000.29000.28000.29000.290010,400
18 July 20220.27000.30000.27000.30000.300041,600
15 July 20220.28000.28000.28000.28000.2800-
14 July 20220.28000.28000.28000.28000.28003,600
13 July 20220.28000.33000.27000.28000.2800122,600
12 July 20220.31000.31000.31000.31000.3100600
11 July 20220.33000.33000.33000.33000.3300-
08 July 20220.33000.33000.33000.33000.3300700
07 July 20220.30000.32000.29000.32000.320016,000
06 July 20220.29000.30000.29000.30000.300014,000
05 July 20220.27000.27000.27000.27000.2700-
04 July 20220.29000.29000.27000.27000.270010,400
30 June 20220.29000.29000.29000.29000.29005,900
29 June 20220.30000.30000.30000.30000.30002,000
28 June 20220.30000.30000.30000.30000.300017,900
27 June 20220.32000.33000.30000.30000.30004,800
24 June 20220.30000.30000.30000.30000.3000-
23 June 20220.30000.30000.30000.30000.30004,800
22 June 20220.30000.32000.30000.32000.320017,100
21 June 20220.30000.30000.30000.30000.30009,500
20 June 20220.31000.31000.31000.31000.3100-
17 June 20220.31000.31000.31000.31000.310012,100
16 June 20220.32000.32000.30000.32000.32008,700
15 June 20220.32000.32000.28000.28000.280042,000
14 June 20220.33000.34000.32000.32000.32003,500
13 June 20220.33000.33000.31000.32000.320011,700
10 June 20220.33000.33000.33000.33000.33001,500
09 June 20220.34000.35000.34000.34000.340012,000
08 June 20220.32000.34000.32000.34000.340010,400
07 June 20220.32000.32000.32000.32000.32004,600
06 June 20220.32000.32000.32000.32000.3200500
03 June 20220.32000.32000.32000.32000.32004,700
02 June 20220.32000.32000.32000.32000.32008,000
01 June 20220.31000.31000.31000.31000.310010,600
31 May 20220.31000.31000.31000.31000.310032,300
30 May 20220.31000.31000.31000.31000.3100-
27 May 20220.31000.31000.31000.31000.31009,500
26 May 20220.32000.32000.31000.31000.31006,700
25 May 20220.33000.33000.30000.32000.3200115,300
24 May 20220.35000.35000.34000.34000.34008,800
20 May 20220.36000.36000.35000.35000.350010,800
19 May 20220.35000.35000.35000.35000.350011,200
18 May 20220.34000.34000.34000.34000.34002,100
17 May 20220.34000.37000.34000.37000.370018,000
16 May 20220.37000.37000.37000.37000.37001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...