Dark

AMM
ALMADEN MINERALS LTD
stock CVE

Inactive

Aug 2, 2024

0.0650CAD-7.143%(-0.0050)11,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0650	0.0650	0.0650	0.0650	-7.143%	11,000	0.000%
2024-08-01	0.0700	0.0700	0.0700	0.0700	0.000%	21,100	-7.143%
2024-07-29	0.0700	0.0700	0.0700	0.0700	-6.667%	22,000	-7.143%
2024-07-24	0.0750	0.0750	0.0750	0.0750	0.000%	12,594	-13.333%
2024-07-23	0.0750	0.0750	0.0750	0.0750	+7.143%	1,500	-13.333%
2024-07-22	0.0700	0.0700	0.0700	0.0700	-12.500%	1,400	-7.143%
2024-07-18	0.0750	0.0800	0.0750	0.0800	+14.286%	70,000	-18.750%
2024-07-17	0.0750	0.0750	0.0700	0.0700	0.000%	16,000	-7.143%
2024-07-16	0.0700	0.0700	0.0700	0.0700	+7.692%	16,169	-7.143%
2024-07-15	0.0650	0.0650	0.0650	0.0650	0.000%	17,744	0.000%
2024-07-12	0.0650	0.0650	0.0650	0.0650	0.000%	2,400	0.000%
2024-07-11	0.0700	0.0700	0.0650	0.0650	-7.143%	15,052	0.000%
2024-07-10	0.0800	0.0800	0.0700	0.0700	-12.500%	90,005	-7.143%
2024-07-09	0.0850	0.0850	0.0800	0.0800	-5.882%	65,000	-18.750%
2024-07-08	0.0850	0.0850	0.0850	0.0850	0.000%	26,500	-23.529%
2024-07-05	0.0800	0.0850	0.0800	0.0850	+6.250%	23,020	-23.529%
2024-07-04	0.0800	0.0800	0.0800	0.0800	0.000%	17,006	-18.750%
2024-07-02	0.0800	0.0800	0.0800	0.0800	0.000%	43,709	-18.750%
2024-06-28	0.0850	0.0850	0.0800	0.0800	-11.111%	98,575	-18.750%
2024-06-27	0.0900	0.0900	0.0900	0.0900	+5.882%	1,027	-27.778%
2024-06-26	0.0850	0.0900	0.0850	0.0850	-15.000%	3,236	-23.529%
2024-06-25	0.0900	0.1300	0.0850	0.1000	+17.647%	154,728	-35.000%
2024-06-24	0.0950	0.0950	0.0850	0.0850	0.000%	30,000	-23.529%
2024-06-21	0.0850	0.0850	0.0850	0.0850	0.000%	19,000	-23.529%
2024-06-20	0.0900	0.0900	0.0850	0.0850	-5.556%	87,700	-23.529%
2024-06-18	0.0900	0.0900	0.0900	0.0900	0.000%	68,850	-27.778%
2024-06-17	0.0950	0.0950	0.0900	0.0900	0.000%	7,000	-27.778%
2024-06-13	0.0900	0.0900	0.0900	0.0900	-10.000%	2,551	-27.778%
2024-06-12	0.1000	0.1000	0.1000	0.1000	+11.111%	12,310	-35.000%
2024-06-11	0.1000	0.1000	0.0900	0.0900	-25.000%	348,000	-27.778%
2024-06-10	0.1100	0.1300	0.1100	0.1200	+20.000%	7,985	-45.833%
2024-06-07	0.1100	0.1100	0.1000	0.1000	-16.667%	10,500	-35.000%
2024-06-06	0.1200	0.1300	0.1000	0.1200	-14.286%	106,326	-45.833%
2024-06-05	0.1400	0.1400	0.1400	0.1400	0.000%	27,897	-53.571%
2024-06-04	0.1400	0.1400	0.1400	0.1400	0.000%	10,000	-53.571%
2024-06-03	0.1500	0.1500	0.1400	0.1400	-12.500%	13,000	-53.571%
2024-05-31	0.1600	0.1600	0.1500	0.1600	0.000%	10,240	-59.375%
2024-05-30	0.1700	0.1700	0.1600	0.1600	0.000%	20,000	-59.375%
2024-05-29	0.1700	0.1700	0.1600	0.1600	-5.882%	12,000	-59.375%
2024-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	4,500	-61.765%
2024-05-24	0.1800	0.1800	0.1800	0.1800	+5.882%	6,665	-63.889%
2024-05-23	0.1700	0.1700	0.1700	0.1700	0.000%	3,000	-61.765%
2024-05-22	0.1700	0.1700	0.1700	0.1700	0.000%	9,000	-61.765%
2024-05-21	0.1700	0.1700	0.1700	0.1700	-5.556%	187,500	-61.765%
2024-05-17	0.1800	0.1800	0.1700	0.1800	+5.882%	35,000	-63.889%
2024-05-16	0.1700	0.1700	0.1700	0.1700	0.000%	27,500	-61.765%
2024-05-15	0.1700	0.1700	0.1700	0.1700	0.000%	11,922	-61.765%
2024-05-14	0.1700	0.1700	0.1700	0.1700	0.000%	57,500	-61.765%
2024-05-13	0.1700	0.1700	0.1700	0.1700	0.000%	6,000	-61.765%
2024-05-10	0.1700	0.1700	0.1700	0.1700	0.000%	18,000	-61.765%
2024-05-09	0.1700	0.1700	0.1700	0.1700	0.000%	36,500	-61.765%
2024-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	8,100	-61.765%
2024-05-07	0.1700	0.1700	0.1700	0.1700	0.000%	32,923	-61.765%
2024-05-06	0.1700	0.1700	0.1700	0.1700	0.000%	42,825	-61.765%
2024-05-02	0.1700	0.1700	0.1700	0.1700	0.000%	16,827	-61.765%
2024-05-01	0.1700	0.1700	0.1700	0.1700	0.000%	41,000	-61.765%
2024-04-30	0.1700	0.1700	0.1700	0.1700	0.000%	37,000	-61.765%
2024-04-29	0.1700	0.1700	0.1700	0.1700	0.000%	16,500	-61.765%
2024-04-26	0.1700	0.1700	0.1700	0.1700	0.000%	6,700	-61.765%
2024-04-24	0.1700	0.1700	0.1700	0.1700	+13.333%	29,500	-61.765%
2024-04-23	0.1700	0.1700	0.1500	0.1500	-11.765%	36,932	-56.667%
2024-04-22	0.1700	0.1700	0.1700	0.1700	0.000%	173,500	-61.765%
2024-04-19	0.1700	0.1700	0.1700	0.1700	0.000%	10,000	-61.765%
2024-04-18	0.1700	0.1700	0.1700	0.1700	0.000%	42,002	-61.765%
2024-04-16	0.1700	0.1700	0.1700	0.1700	0.000%	28,530	-61.765%
2024-04-15	0.1700	0.1700	0.1700	0.1700	0.000%	110,153	-61.765%
2024-04-12	0.1800	0.1800	0.1650	0.1700	0.000%	121,653	-61.765%
2024-04-11	0.1700	0.1700	0.1700	0.1700	0.000%	45,500	-61.765%
2024-04-10	0.1700	0.1900	0.1650	0.1700	0.000%	298,439	-61.765%
2024-04-09	0.1700	0.1700	0.1700	0.1700	0.000%	39,500	-61.765%
2024-04-08	0.1550	0.1700	0.1550	0.1700	+9.677%	195,350	-61.765%
2024-04-05	0.2050	0.2050	0.1400	0.1550	-24.390%	352,280	-58.065%
2024-04-04	0.2000	0.2050	0.2000	0.2050	+2.500%	17,700	-68.293%
2024-04-03	0.2000	0.2050	0.1950	0.2000	+2.564%	29,119	-67.500%
2024-04-02	0.1950	0.2100	0.1950	0.1950	+2.632%	26,080	-66.667%
2024-04-01	0.1750	0.1900	0.1750	0.1900	+2.703%	55,631	-65.789%
2024-03-26	0.1850	0.1850	0.1850	0.1850	0.000%	530	-64.865%
2024-03-22	0.1850	0.1850	0.1850	0.1850	0.000%	20,000	-64.865%
2024-03-21	0.1900	0.1900	0.1850	0.1850	-2.632%	10,100	-64.865%
2024-03-19	0.1800	0.1900	0.1800	0.1900	+8.571%	8,100	-65.789%
2024-03-15	0.1750	0.1750	0.1750	0.1750	0.000%	10,000	-62.857%
2024-03-14	0.1750	0.1750	0.1750	0.1750	-5.405%	2,300	-62.857%
2024-03-13	0.1850	0.1850	0.1850	0.1850	0.000%	4,140	-64.865%
2024-03-12	0.1800	0.1850	0.1800	0.1850	0.000%	1,330	-64.865%
2024-03-11	0.1850	0.1850	0.1850	0.1850	+2.778%	9,591	-64.865%
2024-03-07	0.1800	0.1800	0.1800	0.1800	0.000%	9,714	-63.889%
2024-03-06	0.1800	0.1800	0.1800	0.1800	0.000%	1,655	-63.889%
2024-03-04	0.1800	0.1800	0.1800	0.1800	0.000%	8,010	-63.889%
2024-03-01	0.1800	0.1800	0.1800	0.1800	0.000%	28,600	-63.889%
2024-02-29	0.1750	0.1800	0.1750	0.1800	+2.857%	7,000	-63.889%
2024-02-28	0.1750	0.1750	0.1750	0.1750	0.000%	500	-62.857%
2024-02-27	0.1750	0.1750	0.1750	0.1750	-7.895%	25,000	-62.857%
2024-02-26	0.1800	0.1900	0.1800	0.1900	0.000%	3,500	-65.789%
2024-02-21	0.1900	0.1900	0.1900	0.1900	-2.564%	7,000	-65.789%
2024-02-15	0.1950	0.1950	0.1950	0.1950	+8.333%	500	-66.667%
2024-02-07	0.1800	0.1800	0.1800	0.1800	0.000%	2,000	-63.889%
2024-02-05	0.1800	0.1800	0.1800	0.1800	0.000%	20,800	-63.889%
2024-02-02	0.1750	0.1800	0.1750	0.1800	+5.882%	3,000	-63.889%
2024-01-30	0.1600	0.1700	0.1600	0.1700	-2.857%	3,000	-61.765%
2024-01-29	0.1700	0.1750	0.1700	0.1750	-2.778%	89,500	-62.857%
2024-01-25	0.1650	0.1800	0.1650	0.1800	0.000%	22,494	-63.889%
2024-01-24	0.1750	0.1800	0.1750	0.1800	+2.857%	4,500	-63.889%
2024-01-22	0.1730	0.1750	0.1730	0.1750	+2.941%	5,700	-62.857%
2024-01-19	0.1650	0.1700	0.1650	0.1700	+3.030%	5,000	-61.765%
2024-01-18	0.1650	0.1650	0.1650	0.1650	-8.333%	1,000	-60.606%
2024-01-16	0.1650	0.1800	0.1650	0.1800	+5.882%	13,006	-63.889%
2024-01-15	0.1700	0.1700	0.1700	0.1700	-5.556%	518	-61.765%
2024-01-12	0.1700	0.1800	0.1700	0.1800	0.000%	5,000	-63.889%
2024-01-09	0.1800	0.1800	0.1750	0.1800	0.000%	9,000	-63.889%
2024-01-08	0.1800	0.1800	0.1800	0.1800	0.000%	1,000	-63.889%
2024-01-05	0.1950	0.1950	0.1800	0.1800	0.000%	10,500	-63.889%
2024-01-04	0.1800	0.1800	0.1800	0.1800	-2.703%	2,000	-63.889%
2024-01-02	0.1850	0.1850	0.1800	0.1850	0.000%	11,500	-64.865%
2023-12-29	0.1850	0.1850	0.1850	0.1850	-5.128%	1,100	-64.865%
2023-12-27	0.1800	0.1950	0.1800	0.1950	+2.632%	21,250	-66.667%
2023-12-22	0.1800	0.2000	0.1800	0.1900	0.000%	2,000	-65.789%
2023-12-21	0.1900	0.1900	0.1900	0.1900	0.000%	2,545	-65.789%
2023-12-20	0.1900	0.1900	0.1900	0.1900	-5.000%	2,735	-65.789%
2023-12-19	0.2000	0.2000	0.2000	0.2000	+11.111%	500	-67.500%
2023-12-18	0.2050	0.2050	0.1600	0.1800	-5.263%	80,000	-63.889%
2023-12-14	0.1900	0.1900	0.1900	0.1900	-2.564%	33,800	-65.789%
2023-12-13	0.1650	0.2050	0.1650	0.1950	+5.405%	67,218	-66.667%
2023-12-12	0.1850	0.1850	0.1850	0.1850	-2.632%	500	-64.865%
2023-12-08	0.1900	0.1900	0.1900	0.1900	0.000%	12,000	-65.789%
2023-12-07	0.1850	0.1900	0.1850	0.1900	+2.703%	119,019	-65.789%
2023-12-06	0.1900	0.1900	0.1850	0.1850	-2.632%	3,800	-64.865%
2023-12-05	0.1900	0.1900	0.1850	0.1900	0.000%	3,500	-65.789%
2023-12-04	0.2100	0.2100	0.1900	0.1900	-9.524%	14,246	-65.789%
2023-12-01	0.2100	0.2100	0.2100	0.2100	+2.439%	500	-69.048%
2023-11-29	0.1850	0.2050	0.1850	0.2050	+2.500%	6,700	-68.293%
2023-11-28	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-67.500%
2023-11-27	0.1950	0.2000	0.1950	0.2000	+8.108%	55,500	-67.500%
2023-11-24	0.1850	0.1850	0.1850	0.1850	-2.632%	2,500	-64.865%
2023-11-21	0.1700	0.1900	0.1700	0.1900	0.000%	3,487	-65.789%
2023-11-20	0.1850	0.1900	0.1850	0.1900	+2.703%	28,304	-65.789%
2023-11-17	0.1850	0.1850	0.1850	0.1850	+2.778%	9,000	-64.865%
2023-11-14	0.1750	0.1800	0.1750	0.1800	0.000%	19,928	-63.889%
2023-11-13	0.1800	0.1800	0.1800	0.1800	-7.692%	1,734	-63.889%
2023-11-10	0.2000	0.2000	0.1950	0.1950	+8.333%	2,012	-66.667%
2023-11-09	0.1800	0.1800	0.1800	0.1800	-10.000%	12,700	-63.889%
2023-11-08	0.1900	0.2000	0.1900	0.2000	0.000%	4,500	-67.500%
2023-11-07	0.1700	0.2000	0.1700	0.2000	-2.439%	9,134	-67.500%
2023-11-06	0.2050	0.2050	0.2000	0.2050	+2.500%	31,000	-68.293%
2023-11-02	0.2000	0.2000	0.2000	0.2000	+11.111%	4,000	-67.500%
2023-11-01	0.1800	0.1800	0.1800	0.1800	+2.857%	2,000	-63.889%
2023-10-31	0.1750	0.1750	0.1750	0.1750	-5.405%	600	-62.857%
2023-10-30	0.1850	0.1850	0.1850	0.1850	-7.500%	5,500	-64.865%
2023-10-26	0.2000	0.2000	0.2000	0.2000	+5.263%	11,000	-67.500%
2023-10-24	0.1800	0.1900	0.1800	0.1900	+11.765%	225,000	-65.789%
2023-10-23	0.1700	0.1700	0.1700	0.1700	-10.526%	2,000	-61.765%
2023-10-18	0.1900	0.2100	0.1900	0.1900	0.000%	84,501	-65.789%
2023-10-17	0.1800	0.1900	0.1800	0.1900	0.000%	13,500	-65.789%
2023-10-16	0.1800	0.1900	0.1800	0.1900	0.000%	25,000	-65.789%
2023-10-13	0.1750	0.2000	0.1750	0.1900	0.000%	30,510	-65.789%
2023-10-10	0.1550	0.1900	0.1550	0.1900	-2.564%	11,502	-65.789%
2023-10-06	0.1950	0.1950	0.1950	0.1950	+8.333%	533	-66.667%
2023-10-05	0.1800	0.1850	0.1650	0.1800	-10.000%	32,515	-63.889%
2023-10-04	0.2000	0.2000	0.2000	0.2000	0.000%	500	-67.500%
2023-10-02	0.1700	0.2000	0.1700	0.2000	+2.564%	16,000	-67.500%
2023-09-29	0.1950	0.1950	0.1950	0.1950	+2.632%	716	-66.667%
2023-09-28	0.1900	0.1900	0.1900	0.1900	+5.556%	2,000	-65.789%
2023-09-25	0.1800	0.1800	0.1800	0.1800	+9.091%	784	-63.889%
2023-09-19	0.1650	0.1650	0.1650	0.1650	-2.941%	1,000	-60.606%
2023-09-15	0.1800	0.1800	0.1700	0.1700	-12.821%	22,300	-61.765%
2023-09-14	0.1950	0.1950	0.1950	0.1950	+11.429%	10,000	-66.667%
2023-09-13	0.1750	0.1750	0.1750	0.1750	0.000%	664	-62.857%
2023-09-12	0.1750	0.1750	0.1750	0.1750	+9.375%	882	-62.857%
2023-09-06	0.1600	0.1600	0.1600	0.1600	-5.882%	5,000	-59.375%
2023-09-05	0.1700	0.1850	0.1600	0.1700	+6.250%	34,001	-61.765%
2023-08-30	0.1550	0.1650	0.1550	0.1600	+3.226%	7,001	-59.375%
2023-08-28	0.1550	0.1550	0.1550	0.1550	0.000%	1,000	-58.065%
2023-08-25	0.1650	0.1650	0.1550	0.1550	-6.061%	1,500	-58.065%
2023-08-24	0.1600	0.1650	0.1600	0.1650	-2.941%	7,121	-60.606%
2023-08-22	0.1650	0.1700	0.1650	0.1700	0.000%	4,500	-61.765%
2023-08-21	0.1700	0.1700	0.1700	0.1700	+3.030%	1,000	-61.765%
2023-08-17	0.1650	0.1650	0.1650	0.1650	+3.125%	10,000	-60.606%
2023-08-16	0.1700	0.1700	0.1600	0.1600	-11.111%	8,590	-59.375%
2023-08-15	0.1600	0.1800	0.1600	0.1800	+9.091%	31,600	-63.889%
2023-08-14	0.1650	0.1650	0.1650	0.1650	-5.714%	502	-60.606%
2023-08-09	0.1850	0.1850	0.1700	0.1750	-7.895%	109,004	-62.857%
2023-08-08	0.1950	0.1950	0.1900	0.1900	-2.564%	5,699	-65.789%
2023-08-04	0.1950	0.1950	0.1950	0.1950	0.000%	2,920	-66.667%
2023-08-02	0.1950	0.1950	0.1950	0.1950	-2.500%	625	-66.667%
2023-07-27	0.2000	0.2000	0.2000	0.2000	-4.762%	1,000	-67.500%
2023-07-26	0.2100	0.2100	0.2100	0.2100	0.000%	13,385	-69.048%
2023-07-25	0.2100	0.2100	0.2100	0.2100	0.000%	19,498	-69.048%
2023-07-21	0.2150	0.2150	0.2100	0.2100	-2.326%	10,505	-69.048%
2023-07-18	0.1950	0.2150	0.1950	0.2150	+10.256%	29,312	-69.767%
2023-07-17	0.1950	0.1950	0.1950	0.1950	+5.405%	500	-66.667%
2023-07-14	0.1950	0.1950	0.1850	0.1850	-5.128%	7,533	-64.865%
2023-07-13	0.1900	0.1950	0.1900	0.1950	+2.632%	24,283	-66.667%
2023-07-12	0.1900	0.1900	0.1900	0.1900	-2.564%	15,002	-65.789%
2023-07-11	0.1900	0.1950	0.1800	0.1950	+5.405%	22,035	-66.667%
2023-07-10	0.1650	0.1850	0.1650	0.1850	+12.121%	12,395	-64.865%
2023-07-05	0.1650	0.1650	0.1650	0.1650	-5.714%	4,100	-60.606%
2023-06-28	0.1650	0.1750	0.1650	0.1750	+9.375%	8,500	-62.857%
2023-06-23	0.1600	0.1600	0.1600	0.1600	0.000%	1,500	-59.375%
2023-06-19	0.1600	0.1600	0.1600	0.1600	0.000%	3,500	-59.375%
2023-06-14	0.1600	0.1600	0.1600	0.1600	-8.571%	2,000	-59.375%
2023-06-09	0.1750	0.1750	0.1750	0.1750	+2.941%	1,000	-62.857%
2023-06-08	0.1700	0.1700	0.1700	0.1700	0.000%	5,800	-61.765%
2023-06-07	0.1650	0.1700	0.1600	0.1700	+9.677%	9,665	-61.765%
2023-06-05	0.1550	0.1550	0.1550	0.1550	-8.824%	2,400	-58.065%
2023-05-31	0.1700	0.1700	0.1700	0.1700	+3.030%	5,000	-61.765%
2023-05-25	0.1650	0.1650	0.1650	0.1650	-5.714%	20,391	-60.606%
2023-05-24	0.1600	0.1750	0.1600	0.1750	+9.375%	16,406	-62.857%
2023-05-23	0.1600	0.1600	0.1600	0.1600	+3.226%	1,500	-59.375%
2023-05-18	0.1600	0.1600	0.1550	0.1550	0.000%	21,493	-58.065%
2023-05-17	0.1650	0.1650	0.1500	0.1550	+3.333%	37,052	-58.065%
2023-05-16	0.1500	0.1500	0.1500	0.1500	+7.143%	505	-56.667%
2023-05-15	0.1550	0.1550	0.1400	0.1400	0.000%	5,989	-53.571%
2023-05-12	0.1400	0.1400	0.1400	0.1400	-3.448%	9,380	-53.571%
2023-05-11	0.1500	0.1500	0.1450	0.1450	-9.375%	32,599	-55.172%
2023-05-10	0.1600	0.1600	0.1600	0.1600	0.000%	5,683	-59.375%
2023-05-09	0.1600	0.1600	0.1600	0.1600	-3.030%	16,000	-59.375%
2023-05-05	0.1750	0.1750	0.1650	0.1650	-10.811%	21,314	-60.606%
2023-05-04	0.1750	0.1850	0.1700	0.1850	+15.625%	48,100	-64.865%
2023-05-03	0.1650	0.1650	0.1600	0.1600	-3.030%	23,500	-59.375%
2023-04-28	0.1700	0.1700	0.1650	0.1650	-2.941%	11,000	-60.606%
2023-04-27	0.1700	0.1700	0.1700	0.1700	0.000%	5,800	-61.765%
2023-04-26	0.1750	0.1750	0.1650	0.1700	-2.857%	14,462	-61.765%
2023-04-25	0.2000	0.2000	0.1750	0.1750	0.000%	27,500	-62.857%
2023-04-24	0.2050	0.2050	0.1650	0.1750	-20.455%	78,987	-62.857%
2023-04-21	0.2100	0.2200	0.2100	0.2200	+4.762%	1,504	-70.455%
2023-04-20	0.2100	0.2100	0.2100	0.2100	0.000%	3,000	-69.048%
2023-04-19	0.2400	0.2400	0.2100	0.2100	-4.545%	103,250	-69.048%
2023-04-18	0.2250	0.2250	0.2200	0.2200	-4.348%	25,664	-70.455%
2023-04-17	0.2300	0.2300	0.2300	0.2300	0.000%	4,010	-71.739%
2023-04-14	0.2400	0.2550	0.2300	0.2300	-4.167%	44,022	-71.739%
2023-04-13	0.2500	0.2500	0.2400	0.2400	-5.882%	43,100	-72.917%
2023-04-12	0.2550	0.2550	0.2550	0.2550	0.000%	20,000	-74.510%
2023-04-11	0.2550	0.2550	0.2500	0.2550	-1.923%	36,905	-74.510%
2023-04-10	0.2600	0.2600	0.2600	0.2600	0.000%	4,100	-75.000%
2023-04-06	0.2650	0.2650	0.2600	0.2600	-7.143%	2,600	-75.000%
2023-04-05	0.2600	0.2800	0.2600	0.2800	+9.804%	1,500	-76.786%
2023-04-04	0.2500	0.2700	0.2500	0.2550	-1.923%	13,000	-74.510%
2023-04-03	0.2500	0.2600	0.2500	0.2600	0.000%	10,000	-75.000%
2023-03-31	0.2550	0.2800	0.2550	0.2600	+1.961%	7,800	-75.000%
2023-03-29	0.2650	0.2650	0.2550	0.2550	+2.000%	7,600	-74.510%
2023-03-28	0.2500	0.2500	0.2500	0.2500	-9.091%	750	-74.000%
2023-03-27	0.2750	0.2750	0.2750	0.2750	+3.774%	3,400	-76.364%
2023-03-24	0.2800	0.2800	0.2650	0.2650	+6.000%	1,500	-75.472%
2023-03-23	0.2500	0.2500	0.2500	0.2500	-1.961%	3,514	-74.000%
2023-03-22	0.2600	0.2750	0.2550	0.2550	-5.556%	5,500	-74.510%
2023-03-21	0.2700	0.2700	0.2700	0.2700	-1.818%	500	-75.926%
2023-03-20	0.2850	0.2850	0.2750	0.2750	+1.852%	6,500	-76.364%
2023-03-17	0.2750	0.2850	0.2700	0.2700	0.000%	12,500	-75.926%
2023-03-16	0.2700	0.2700	0.2700	0.2700	+8.000%	1,900	-75.926%
2023-03-15	0.2550	0.2550	0.2500	0.2500	-5.660%	9,710	-74.000%
2023-03-13	0.2550	0.2650	0.2550	0.2650	+1.923%	8,300	-75.472%
2023-03-10	0.2450	0.2700	0.2450	0.2600	0.000%	36,555	-75.000%
2023-03-08	0.2600	0.2600	0.2600	0.2600	0.000%	5,000	-75.000%
2023-03-07	0.2700	0.2700	0.2600	0.2600	-3.704%	9,708	-75.000%
2023-03-03	0.2750	0.2750	0.2700	0.2700	-5.263%	50,728	-75.926%
2023-03-02	0.2850	0.2850	0.2850	0.2850	0.000%	500	-77.193%
2023-03-01	0.2900	0.2900	0.2850	0.2850	+3.636%	10,000	-77.193%
2023-02-28	0.2850	0.2900	0.2750	0.2750	-1.786%	4,842	-76.364%
2023-02-27	0.2800	0.2800	0.2800	0.2800	-3.448%	7,019	-76.786%
2023-02-24	0.2800	0.2900	0.2800	0.2900	-1.695%	4,336	-77.586%
2023-02-23	0.2850	0.2950	0.2850	0.2950	+3.509%	213,727	-77.966%
2023-02-22	0.2850	0.2850	0.2850	0.2850	-3.390%	19,000	-77.193%
2023-02-21	0.3200	0.3200	0.2800	0.2950	-1.667%	33,050	-77.966%
2023-02-17	0.2900	0.3000	0.2900	0.3000	0.000%	113,526	-78.333%
2023-02-16	0.3000	0.3000	0.3000	0.3000	+0.671%	27,000	-78.333%
2023-02-13	0.3000	0.3100	0.2980	0.2980	+2.759%	15,090	-78.188%
2023-02-08	0.2900	0.2900	0.2900	0.2900	-1.695%	1,500	-77.586%
2023-02-06	0.3000	0.3200	0.2950	0.2950	-3.279%	24,195	-77.966%
2023-02-03	0.3050	0.3050	0.3050	0.3050	-1.613%	3,241	-78.689%
2023-02-01	0.3100	0.3130	0.3100	0.3100	0.000%	7,500	-79.032%
2023-01-31	0.3150	0.3150	0.3100	0.3100	-3.125%	11,300	-79.032%
2023-01-30	0.3400	0.3400	0.3100	0.3200	+4.918%	2,100	-79.688%
2023-01-27	0.3150	0.3200	0.3050	0.3050	-3.175%	19,385	-78.689%
2023-01-26	0.3300	0.3350	0.3150	0.3150	0.000%	18,151	-79.365%
2023-01-24	0.3150	0.3150	0.3150	0.3150	-1.563%	10,000	-79.365%
2023-01-23	0.3200	0.3200	0.3150	0.3200	+1.587%	8,542	-79.688%
2023-01-20	0.3200	0.3200	0.3150	0.3150	-1.563%	15,345	-79.365%
2023-01-18	0.3300	0.3300	0.3200	0.3200	-4.478%	20,152	-79.688%
2023-01-12	0.3250	0.3350	0.3250	0.3350	+3.077%	4,750	-80.597%
2023-01-11	0.3350	0.3350	0.3250	0.3250	-2.985%	1,050	-80.000%
2023-01-09	0.3500	0.3600	0.3350	0.3350	-5.634%	13,500	-80.597%
2023-01-06	0.3900	0.3900	0.3550	0.3550	-2.740%	16,314	-81.690%
2023-01-05	0.3600	0.3650	0.3600	0.3650	+5.797%	18,210	-82.192%
2023-01-04	0.3450	0.3450	0.3450	0.3450	0.000%	2,781	-81.159%
2023-01-03	0.3500	0.3550	0.3450	0.3450	+4.545%	52,990	-81.159%
2022-12-30	0.3200	0.3300	0.3200	0.3300	+3.125%	7,900	-80.303%
2022-12-29	0.3200	0.3200	0.3200	0.3200	0.000%	100,097	-79.688%
2022-12-28	0.3350	0.3400	0.3200	0.3200	-5.882%	146,472	-79.688%
2022-12-21	0.3400	0.3400	0.3400	0.3400	0.000%	4,100	-80.882%
2022-12-20	0.3350	0.3400	0.3350	0.3400	+1.493%	26,613	-80.882%
2022-12-19	0.3300	0.3350	0.3300	0.3350	+1.515%	88,897	-80.597%
2022-12-16	0.3300	0.3300	0.3300	0.3300	0.000%	22,080	-80.303%
2022-12-15	0.3300	0.3300	0.3300	0.3300	-1.493%	13,807	-80.303%
2022-12-14	0.3350	0.3350	0.3350	0.3350	+3.077%	500	-80.597%
2022-12-13	0.3300	0.3300	0.3250	0.3250	-5.797%	400,208	-80.000%
2022-12-12	0.3450	0.3450	0.3450	0.3450	+2.985%	3,740	-81.159%
2022-12-09	0.3350	0.3350	0.3350	0.3350	0.000%	7,470	-80.597%
2022-12-08	0.3350	0.3350	0.3350	0.3350	0.000%	500	-80.597%
2022-12-07	0.3350	0.3350	0.3350	0.3350	+3.077%	12,684	-80.597%
2022-12-06	0.3200	0.3250	0.3100	0.3250	+1.563%	19,191	-80.000%
2022-12-05	0.3200	0.3200	0.3200	0.3200	0.000%	3,348	-79.688%
2022-12-02	0.3200	0.3200	0.3200	0.3200	-5.882%	9,501	-79.688%
2022-12-01	0.3250	0.3400	0.3250	0.3400	+6.250%	31,285	-80.882%
2022-11-30	0.3250	0.3250	0.3200	0.3200	-1.538%	5,070	-79.688%
2022-11-29	0.3250	0.3250	0.3250	0.3250	0.000%	500	-80.000%
2022-11-28	0.3250	0.3250	0.3250	0.3250	+1.563%	8,080	-80.000%
2022-11-25	0.3200	0.3200	0.3200	0.3200	-4.478%	5,000	-79.688%
2022-11-23	0.3300	0.3350	0.3300	0.3350	+11.667%	6,934	-80.597%
2022-11-22	0.3000	0.3100	0.3000	0.3000	-6.250%	9,950	-78.333%
2022-11-18	0.3200	0.3200	0.3200	0.3200	-3.030%	28,600	-79.688%
2022-11-16	0.3300	0.3300	0.3300	0.3300	0.000%	2,500	-80.303%
2022-11-15	0.3400	0.3500	0.3300	0.3300	-2.941%	15,500	-80.303%
2022-11-14	0.3600	0.3600	0.3400	0.3400	-4.225%	17,350	-80.882%
2022-11-11	0.3400	0.3550	0.3400	0.3550	+14.516%	10,000	-81.690%
2022-11-07	0.3100	0.3100	0.3100	0.3100	0.000%	5,000	-79.032%
2022-11-04	0.3100	0.3150	0.3100	0.3100	0.000%	2,500	-79.032%
2022-11-02	0.3100	0.3100	0.3100	0.3100	0.000%	580	-79.032%
2022-10-31	0.3150	0.3150	0.2950	0.3100	0.000%	188,100	-79.032%
2022-10-28	0.2950	0.3150	0.2950	0.3100	+1.639%	12,900	-79.032%
2022-10-27	0.3000	0.3100	0.3000	0.3050	-7.576%	6,901	-78.689%
2022-10-26	0.3150	0.3300	0.3150	0.3300	+4.762%	5,512	-80.303%
2022-10-25	0.3000	0.3150	0.3000	0.3150	+1.613%	6,100	-79.365%
2022-10-24	0.3100	0.3100	0.3100	0.3100	-1.587%	11,414	-79.032%
2022-10-21	0.3150	0.3150	0.3150	0.3150	0.000%	1,000	-79.365%
2022-10-20	0.3100	0.3150	0.3100	0.3150	+3.279%	48,000	-79.365%
2022-10-19	0.3000	0.3050	0.3000	0.3050	-3.175%	2,557	-78.689%
2022-10-17	0.3150	0.3150	0.3150	0.3150	+3.279%	1,570	-79.365%
2022-10-14	0.3050	0.3050	0.3050	0.3050	-4.688%	3,000	-78.689%
2022-10-13	0.3200	0.3200	0.3200	0.3200	-1.538%	1,150	-79.688%
2022-10-11	0.3350	0.3350	0.3250	0.3250	-2.985%	13,230	-80.000%
2022-10-06	0.3100	0.3350	0.3050	0.3350	+3.077%	13,802	-80.597%
2022-10-05	0.3200	0.3250	0.3200	0.3250	+1.563%	1,788	-80.000%
2022-10-04	0.3200	0.3200	0.3150	0.3200	+3.226%	6,600	-79.688%
2022-10-03	0.3000	0.3100	0.2900	0.3100	+6.897%	88,880	-79.032%
2022-09-28	0.2700	0.2900	0.2700	0.2900	+7.407%	3,700	-77.586%
2022-09-27	0.2800	0.2800	0.2700	0.2700	-3.571%	13,900	-75.926%
2022-09-26	0.2950	0.2950	0.2800	0.2800	-5.085%	3,554	-76.786%
2022-09-22	0.2750	0.2950	0.2750	0.2950	0.000%	12,700	-77.966%
2022-09-21	0.2900	0.2950	0.2900	0.2950	+5.357%	6,000	-77.966%
2022-09-20	0.2800	0.2800	0.2750	0.2800	+1.818%	9,000	-76.786%
2022-09-19	0.2750	0.2750	0.2750	0.2750	-3.509%	1,500	-76.364%
2022-09-16	0.2850	0.2850	0.2800	0.2850	-1.724%	2,800	-77.193%
2022-09-15	0.3000	0.3000	0.2900	0.2900	-3.333%	7,082	-77.586%
2022-09-14	0.3000	0.3000	0.3000	0.3000	0.000%	20,050	-78.333%
2022-09-12	0.2900	0.3000	0.2900	0.3000	-1.639%	5,822	-78.333%
2022-09-06	0.2900	0.3050	0.2900	0.3050	+1.667%	1,756	-78.689%
2022-09-02	0.2750	0.3000	0.2750	0.3000	-6.250%	13,900	-78.333%
2022-09-01	0.2800	0.3200	0.2800	0.3200	+8.475%	2,201	-79.688%
2022-08-31	0.3200	0.3200	0.2950	0.2950	-4.839%	5,175	-77.966%
2022-08-25	0.2900	0.3100	0.2900	0.3100	+3.333%	33,980	-79.032%
2022-08-24	0.3000	0.3000	0.3000	0.3000	0.000%	7,974	-78.333%
2022-08-23	0.3000	0.3000	0.3000	0.3000	+1.695%	500	-78.333%
2022-08-22	0.2900	0.2950	0.2700	0.2950	-3.279%	29,200	-77.966%
2022-08-18	0.3000	0.3050	0.2850	0.3050	-1.613%	36,000	-78.689%
2022-08-16	0.3100	0.3100	0.3100	0.3100	0.000%	1,221	-79.032%
2022-08-15	0.3200	0.3200	0.2950	0.3100	+10.714%	3,660	-79.032%
2022-08-12	0.2800	0.2800	0.2800	0.2800	-6.667%	4,450	-76.786%
2022-08-11	0.3000	0.3000	0.2800	0.3000	0.000%	10,513	-78.333%
2022-08-10	0.2800	0.3000	0.2800	0.3000	-1.639%	27,500	-78.333%
2022-08-08	0.3150	0.3200	0.3050	0.3050	0.000%	23,092	-78.689%
2022-08-02	0.2750	0.3050	0.2750	0.3050	+7.018%	11,014	-78.689%
2022-07-28	0.2750	0.2850	0.2750	0.2850	+3.636%	21,600	-77.193%
2022-07-26	0.2800	0.2800	0.2750	0.2750	-5.172%	4,074	-76.364%
2022-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	621	-77.586%
2022-07-20	0.2950	0.3000	0.2950	0.3000	+3.448%	3,500	-78.333%
2022-07-19	0.2850	0.2900	0.2850	0.2900	-3.333%	10,364	-77.586%
2022-07-18	0.2700	0.3000	0.2700	0.3000	+7.143%	41,589	-78.333%
2022-07-14	0.2800	0.2800	0.2800	0.2800	-1.754%	3,600	-76.786%
2022-07-13	0.2850	0.3250	0.2700	0.2850	-8.065%	122,600	-77.193%
2022-07-12	0.3100	0.3100	0.3100	0.3100	-4.615%	610	-79.032%
2022-07-08	0.3250	0.3250	0.3250	0.3250	+1.563%	700	-80.000%

.dark-mode .dD5vhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dD5vhl{ color: #333333; background-color: white; border: 2px solid #333333; }AMMALMADEN MINERALS LTDstock CVE

AMM
ALMADEN MINERALS LTD
stock CVE