Almaden Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.360	0.360	0.350	0.350	0.350	8,000
2022-01-10	0.360	0.360	0.350	0.350	0.350	16,500
2022-01-07	0.380	0.380	0.360	0.370	0.370	18,700
2022-01-06	0.390	0.390	0.370	0.370	0.370	65,000
2022-01-05	0.390	0.390	0.390	0.390	0.390	4,200
2022-01-04	0.400	0.400	0.380	0.380	0.380	54,200
2021-12-31	0.390	0.400	0.370	0.390	0.390	104,900
2021-12-30	0.380	0.390	0.370	0.380	0.380	118,200
2021-12-29	0.390	0.390	0.370	0.380	0.380	142,300
2021-12-24	0.440	0.440	0.440	0.440	0.440	700
2021-12-23	0.400	0.400	0.390	0.400	0.400	17,000
2021-12-22	0.400	0.410	0.390	0.410	0.410	40,400
2021-12-21	0.380	0.390	0.380	0.380	0.380	19,600
2021-12-20	0.410	0.410	0.360	0.370	0.370	66,200
2021-12-17	0.400	0.410	0.400	0.410	0.410	6,000
2021-12-16	0.400	0.410	0.400	0.410	0.410	109,000
2021-12-15	0.390	0.390	0.360	0.360	0.360	67,000
2021-12-14	0.380	0.380	0.380	0.380	0.380	2,300
2021-12-13	0.390	0.390	0.390	0.390	0.390	12,200
2021-12-10	0.390	0.400	0.390	0.400	0.400	13,800
2021-12-09	0.410	0.410	0.400	0.400	0.400	18,700
2021-12-08	0.410	0.410	0.410	0.410	0.410	2,500
2021-12-07	0.410	0.410	0.410	0.410	0.410	500
2021-12-06	0.400	0.420	0.400	0.400	0.400	11,800
2021-12-03	0.410	0.410	0.400	0.410	0.410	36,600
2021-12-02	0.410	0.420	0.410	0.410	0.410	92,000
2021-12-01	0.430	0.430	0.430	0.430	0.430	5,700
2021-11-30	0.430	0.440	0.430	0.430	0.430	4,000
2021-11-29	0.450	0.450	0.420	0.440	0.440	7,100
2021-11-26	0.430	0.430	0.420	0.430	0.430	126,300
2021-11-25	0.430	0.430	0.400	0.410	0.410	14,900
2021-11-24	0.440	0.440	0.430	0.430	0.430	51,100
2021-11-23	0.450	0.450	0.440	0.440	0.440	26,200
2021-11-22	0.470	0.470	0.450	0.450	0.450	30,700
2021-11-19	0.470	0.470	0.470	0.470	0.470	1,300
2021-11-18	0.480	0.480	0.470	0.470	0.470	5,500
2021-11-17	0.480	0.480	0.470	0.470	0.470	129,800
2021-11-16	0.550	0.550	0.470	0.470	0.470	37,500
2021-11-15	0.510	0.520	0.490	0.490	0.490	30,100
2021-11-12	0.530	0.550	0.530	0.550	0.550	16,700
2021-11-11	0.520	0.550	0.510	0.550	0.550	51,500
2021-11-10	0.530	0.530	0.510	0.510	0.510	14,200
2021-11-09	0.470	0.520	0.470	0.500	0.500	48,700
2021-11-08	0.450	0.480	0.450	0.450	0.450	81,000
2021-11-05	0.460	0.470	0.460	0.470	0.470	4,300
2021-11-04	0.470	0.470	0.470	0.470	0.470	9,200
2021-11-03	0.470	0.470	0.460	0.460	0.460	11,200
2021-11-02	0.460	0.460	0.460	0.460	0.460	2,200
2021-11-01	0.460	0.470	0.460	0.470	0.470	2,000
2021-10-29	0.460	0.460	0.450	0.450	0.450	14,200
2021-10-28	0.480	0.480	0.460	0.470	0.470	32,200
2021-10-27	0.480	0.480	0.480	0.480	0.480	3,900
2021-10-26	0.490	0.490	0.470	0.480	0.480	80,900
2021-10-25	0.480	0.500	0.470	0.500	0.500	44,400
2021-10-22	0.470	0.490	0.460	0.490	0.490	9,800
2021-10-21	0.480	0.480	0.470	0.470	0.470	5,900
2021-10-20	0.480	0.480	0.470	0.470	0.470	109,300
2021-10-19	0.480	0.480	0.470	0.470	0.470	47,600
2021-10-18	0.480	0.480	0.470	0.470	0.470	18,900
2021-10-15	0.510	0.510	0.480	0.480	0.480	4,000

← NewerPage 21 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.