Skip to main content

Almaden Minerals (NY: AAU )

0.1400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2400 0.2483 0.2300 0.2443 193,885 +0.00(+1.79%)
Dec 29, 2022 0.2350 0.2454 0.2338 0.2400 331,133 +0.00(+1.91%)
Dec 28, 2022 0.2499 0.2540 0.2355 0.2355 394,994 -0.00(-2.00%)
Dec 27, 2022 0.2401 0.2486 0.2401 0.2403 278,215 -0.00(-1.92%)
Dec 23, 2022 0.2474 0.2491 0.2438 0.2450 165,930 -0.00(-0.41%)
Dec 22, 2022 0.2469 0.2499 0.2460 0.2460 251,448 -0.00(-1.60%)
Dec 21, 2022 0.2434 0.2508 0.2434 0.2500 168,906 +0.00(+1.63%)
Dec 20, 2022 0.2429 0.2500 0.2429 0.2460 240,067 +0.00(+1.65%)
Dec 19, 2022 0.2401 0.2464 0.2400 0.2420 349,568 +0.00(+0.83%)
Dec 16, 2022 0.2400 0.2470 0.2400 0.2400 159,642 +0.00(+0.00%)
Dec 15, 2022 0.2444 0.2467 0.2400 0.2400 146,394 -0.00(-0.50%)
Dec 14, 2022 0.2400 0.2508 0.2400 0.2412 278,864 +0.00(+0.50%)
Dec 13, 2022 0.2429 0.2500 0.2375 0.2400 296,079 -0.00(-0.08%)
Dec 12, 2022 0.2479 0.2479 0.2401 0.2402 72,241 +0.00(+0.08%)
Dec 09, 2022 0.2400 0.2483 0.2351 0.2400 102,921 +0.00(+0.00%)
Dec 08, 2022 0.2440 0.2480 0.2350 0.2400 76,438 +0.00(+0.00%)
Dec 07, 2022 0.2394 0.2468 0.2350 0.2400 448,328 +0.00(+1.52%)
Dec 06, 2022 0.2439 0.2454 0.2273 0.2364 230,139 +0.00(+1.03%)
Dec 05, 2022 0.2400 0.2470 0.2335 0.2340 162,380 -0.01(-4.49%)
Dec 02, 2022 0.2325 0.2470 0.2311 0.2450 260,579 +0.00(+0.00%)
Dec 01, 2022 0.2499 0.2499 0.2400 0.2450 246,001 +0.01(+2.08%)
Nov 30, 2022 0.2400 0.2437 0.2346 0.2400 256,813 +0.01(+2.30%)
Nov 29, 2022 0.2500 0.2512 0.2301 0.2346 124,229 +0.00(+1.30%)
Nov 28, 2022 0.2400 0.2496 0.2316 0.2316 208,629 -0.02(-6.39%)
Nov 25, 2022 0.2407 0.2499 0.2400 0.2474 34,889 +0.01(+3.69%)
Nov 23, 2022 0.2400 0.2500 0.2333 0.2386 141,708 +0.01(+3.56%)
Nov 22, 2022 0.2370 0.2400 0.2300 0.2304 195,846 -0.01(-2.46%)
Nov 21, 2022 0.2400 0.2499 0.2322 0.2362 160,462 -0.01(-3.39%)
Nov 18, 2022 0.2550 0.2550 0.2335 0.2445 246,111 -0.01(-2.59%)
Nov 17, 2022 0.2510 0.2600 0.2500 0.2510 210,385 -0.00(-0.32%)
Nov 16, 2022 0.2566 0.2600 0.2510 0.2518 161,392 -0.00(-1.72%)
Nov 15, 2022 0.2616 0.2684 0.2528 0.2562 299,962 +0.00(+0.87%)
Nov 14, 2022 0.2600 0.2688 0.2536 0.2540 192,160 -0.00(-1.89%)
Nov 11, 2022 0.2594 0.2694 0.2508 0.2589 267,434 -0.00(-0.50%)
Nov 10, 2022 0.2500 0.2638 0.2437 0.2602 608,360 +0.01(+4.58%)
Nov 09, 2022 0.2366 0.2488 0.2300 0.2488 427,338 +0.01(+3.67%)
Nov 08, 2022 0.2319 0.2430 0.2298 0.2400 494,823 +0.00(+1.31%)
Nov 07, 2022 0.2300 0.2380 0.2231 0.2369 230,378 +0.00(+0.81%)
Nov 04, 2022 0.2278 0.2351 0.2230 0.2350 361,693 +0.01(+4.63%)
Nov 03, 2022 0.2200 0.2284 0.2200 0.2246 325,886 +0.00(+1.13%)
Nov 02, 2022 0.2298 0.2298 0.2200 0.2221 386,549 -0.00(-1.51%)
Nov 01, 2022 0.2276 0.2298 0.2201 0.2255 370,566 +0.01(+6.37%)
Oct 31, 2022 0.2381 0.2394 0.2120 0.2120 4,758,940 -0.03(-10.92%)
Oct 28, 2022 0.2284 0.2388 0.2213 0.2380 534,567 +0.00(+2.15%)
Oct 27, 2022 0.2300 0.2380 0.2210 0.2330 892,679 -0.00(-0.85%)
Oct 26, 2022 0.2350 0.2388 0.2202 0.2350 512,576 -0.00(-0.04%)
Oct 25, 2022 0.2123 0.2375 0.2123 0.2351 556,981 +0.02(+10.79%)
Oct 24, 2022 0.2290 0.2350 0.2110 0.2122 275,285 -0.02(-9.70%)
Oct 21, 2022 0.2379 0.2401 0.2320 0.2350 190,344 +0.00(+0.00%)
Oct 20, 2022 0.2300 0.2376 0.2200 0.2350 576,071 +0.01(+4.44%)
Oct 19, 2022 0.2304 0.2341 0.2110 0.2250 423,994 -0.01(-2.17%)
Oct 18, 2022 0.2375 0.2402 0.2251 0.2300 194,893 -0.01(-2.95%)
Oct 17, 2022 0.2200 0.2388 0.2200 0.2370 216,027 +0.01(+6.76%)
Oct 14, 2022 0.2300 0.2400 0.2211 0.2220 160,499 -0.02(-6.72%)
Oct 13, 2022 0.2400 0.2398 0.2276 0.2380 234,750 +0.00(+0.42%)
Oct 12, 2022 0.2300 0.2398 0.2251 0.2370 168,494 +0.00(+0.85%)
Oct 11, 2022 0.2400 0.2400 0.2250 0.2350 176,189 +0.00(+0.00%)
Oct 10, 2022 0.2400 0.2400 0.2300 0.2350 169,454 -0.01(-2.08%)
Oct 07, 2022 0.2378 0.2450 0.2313 0.2400 91,137 -0.01(-2.04%)
Oct 06, 2022 0.2300 0.2468 0.2250 0.2450 164,965 +0.01(+2.42%)
Oct 05, 2022 0.2376 0.2416 0.2302 0.2392 185,099 -0.00(-0.54%)
Oct 04, 2022 0.2300 0.2426 0.2250 0.2405 493,871 +0.02(+6.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.