Almaden Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.340	0.340	0.340	0.340	0.340	0
2022-12-21	0.340	0.340	0.340	0.340	0.340	4,100
2022-12-20	0.340	0.340	0.340	0.340	0.340	26,600
2022-12-19	0.330	0.340	0.330	0.340	0.340	88,900
2022-12-16	0.330	0.330	0.330	0.330	0.330	22,100
2022-12-15	0.330	0.330	0.330	0.330	0.330	13,800
2022-12-14	0.340	0.340	0.340	0.340	0.340	500
2022-12-13	0.330	0.330	0.330	0.330	0.330	400,200
2022-12-12	0.350	0.350	0.350	0.350	0.350	3,700
2022-12-09	0.340	0.340	0.340	0.340	0.340	7,500
2022-12-08	0.340	0.340	0.340	0.340	0.340	500
2022-12-07	0.340	0.340	0.340	0.340	0.340	12,700
2022-12-06	0.320	0.330	0.310	0.330	0.330	19,200
2022-12-05	0.320	0.320	0.320	0.320	0.320	3,300
2022-12-02	0.320	0.320	0.320	0.320	0.320	9,500
2022-12-01	0.330	0.340	0.330	0.340	0.340	31,300
2022-11-30	0.330	0.330	0.320	0.320	0.320	5,100
2022-11-29	0.330	0.330	0.330	0.330	0.330	500
2022-11-28	0.330	0.330	0.330	0.330	0.330	8,100
2022-11-25	0.320	0.320	0.320	0.320	0.320	5,000
2022-11-24	0.340	0.340	0.340	0.340	0.340	0
2022-11-23	0.330	0.340	0.330	0.340	0.340	6,900
2022-11-22	0.300	0.310	0.300	0.300	0.300	10,000
2022-11-21	0.320	0.320	0.320	0.320	0.320	800
2022-11-18	0.320	0.320	0.320	0.320	0.320	28,600
2022-11-17	0.330	0.330	0.330	0.330	0.330	0
2022-11-16	0.330	0.330	0.330	0.330	0.330	2,500
2022-11-15	0.340	0.350	0.330	0.330	0.330	15,500
2022-11-14	0.360	0.360	0.340	0.340	0.340	17,400
2022-11-11	0.340	0.360	0.340	0.360	0.360	10,000
2022-11-10	0.340	0.350	0.340	0.350	0.350	19,600
2022-11-09	0.310	0.310	0.310	0.310	0.310	700
2022-11-08	0.310	0.310	0.310	0.310	0.310	0
2022-11-07	0.310	0.310	0.310	0.310	0.310	5,000
2022-11-04	0.310	0.320	0.310	0.310	0.310	2,500
2022-11-03	0.310	0.310	0.310	0.310	0.310	0
2022-11-02	0.310	0.310	0.310	0.310	0.310	600
2022-11-01	0.310	0.310	0.310	0.310	0.310	0
2022-10-31	0.320	0.320	0.300	0.310	0.310	188,600
2022-10-28	0.300	0.320	0.300	0.310	0.310	12,900
2022-10-27	0.300	0.310	0.300	0.310	0.310	6,900
2022-10-26	0.320	0.330	0.320	0.330	0.330	5,500
2022-10-25	0.300	0.320	0.300	0.320	0.320	6,100
2022-10-24	0.310	0.310	0.310	0.310	0.310	11,400
2022-10-21	0.320	0.320	0.320	0.320	0.320	1,000
2022-10-20	0.310	0.320	0.310	0.320	0.320	48,000
2022-10-19	0.300	0.310	0.300	0.310	0.310	2,600
2022-10-18	0.320	0.320	0.320	0.320	0.320	0
2022-10-17	0.320	0.320	0.320	0.320	0.320	1,600
2022-10-14	0.310	0.310	0.310	0.310	0.310	3,000
2022-10-13	0.320	0.320	0.320	0.320	0.320	1,200
2022-10-12	0.330	0.330	0.330	0.330	0.330	0
2022-10-11	0.340	0.340	0.330	0.330	0.330	13,200
2022-10-07	0.340	0.340	0.340	0.340	0.340	0
2022-10-06	0.310	0.340	0.310	0.340	0.340	13,800
2022-10-05	0.320	0.330	0.320	0.330	0.330	1,800
2022-10-04	0.320	0.320	0.320	0.320	0.320	6,600
2022-10-03	0.300	0.310	0.290	0.310	0.310	88,900
2022-09-30	0.290	0.290	0.290	0.290	0.290	0
2022-09-29	0.290	0.290	0.290	0.290	0.290	0

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.