Almaden Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.420	0.420	0.400	0.400	0.400	10,000
2022-04-05	0.420	0.430	0.400	0.400	0.400	39,900
2022-04-04	0.450	0.450	0.440	0.440	0.440	26,000
2022-04-01	0.450	0.450	0.450	0.450	0.450	0
2022-03-31	0.480	0.480	0.450	0.450	0.450	2,900
2022-03-30	0.450	0.450	0.450	0.450	0.450	1,300
2022-03-29	0.440	0.440	0.440	0.440	0.440	16,600
2022-03-28	0.440	0.460	0.440	0.460	0.460	10,200
2022-03-25	0.470	0.470	0.460	0.460	0.460	26,600
2022-03-24	0.490	0.490	0.470	0.480	0.480	14,700
2022-03-23	0.470	0.490	0.470	0.490	0.490	29,800
2022-03-22	0.500	0.500	0.470	0.480	0.480	53,200
2022-03-21	0.450	0.480	0.450	0.480	0.480	42,600
2022-03-18	0.440	0.450	0.440	0.450	0.450	11,600
2022-03-17	0.440	0.440	0.440	0.440	0.440	500
2022-03-16	0.420	0.430	0.420	0.420	0.420	79,700
2022-03-15	0.460	0.460	0.420	0.430	0.430	61,700
2022-03-14	0.470	0.470	0.420	0.430	0.430	146,400
2022-03-11	0.590	0.590	0.490	0.490	0.490	390,800
2022-03-10	0.440	0.600	0.440	0.590	0.590	100,600
2022-03-09	0.420	0.460	0.420	0.430	0.430	40,200
2022-03-08	0.500	0.620	0.430	0.500	0.500	477,700
2022-03-07	0.420	0.440	0.400	0.440	0.440	27,400
2022-03-04	0.400	0.400	0.380	0.380	0.380	8,500
2022-03-03	0.390	0.390	0.380	0.380	0.380	12,100
2022-03-02	0.400	0.400	0.400	0.400	0.400	11,600
2022-03-01	0.380	0.380	0.380	0.380	0.380	0
2022-02-28	0.370	0.380	0.370	0.380	0.380	3,800
2022-02-25	0.390	0.390	0.390	0.390	0.390	0
2022-02-24	0.360	0.390	0.360	0.390	0.390	28,200
2022-02-23	0.350	0.350	0.340	0.340	0.340	128,900
2022-02-22	0.350	0.360	0.340	0.340	0.340	56,100
2022-02-18	0.360	0.360	0.340	0.340	0.340	12,100
2022-02-17	0.410	0.450	0.370	0.370	0.370	78,600
2022-02-16	0.450	0.450	0.450	0.450	0.450	100
2022-02-15	0.470	0.490	0.450	0.450	0.450	7,100
2022-02-14	0.470	0.470	0.470	0.470	0.470	0
2022-02-11	0.470	0.490	0.470	0.470	0.470	17,900
2022-02-10	0.450	0.460	0.450	0.460	0.460	1,500
2022-02-09	0.410	0.440	0.410	0.440	0.440	25,200
2022-02-08	0.400	0.410	0.400	0.410	0.410	12,500
2022-02-07	0.390	0.400	0.390	0.400	0.400	12,100
2022-02-04	0.400	0.400	0.400	0.400	0.400	1,000
2022-02-03	0.380	0.380	0.380	0.380	0.380	0
2022-02-02	0.380	0.380	0.380	0.380	0.380	8,800
2022-02-01	0.360	0.360	0.360	0.360	0.360	0
2022-01-31	0.360	0.360	0.360	0.360	0.360	0
2022-01-28	0.360	0.360	0.350	0.360	0.360	13,300
2022-01-27	0.340	0.340	0.340	0.340	0.340	0
2022-01-26	0.340	0.340	0.340	0.340	0.340	0
2022-01-25	0.340	0.340	0.340	0.340	0.340	1,600
2022-01-24	0.350	0.350	0.350	0.350	0.350	48,900
2022-01-21	0.370	0.370	0.360	0.360	0.360	56,600
2022-01-20	0.380	0.380	0.380	0.380	0.380	4,200
2022-01-19	0.350	0.360	0.350	0.360	0.360	11,600
2022-01-18	0.360	0.360	0.340	0.350	0.350	12,200
2022-01-17	0.360	0.360	0.360	0.360	0.360	0
2022-01-14	0.350	0.360	0.350	0.360	0.360	30,600
2022-01-13	0.380	0.380	0.370	0.370	0.370	45,800
2022-01-12	0.360	0.360	0.360	0.360	0.360	500

← NewerPage 20 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.