Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (NY: AAU )

0.1465 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.3610 0.3749 0.3500 0.3584 403,489 +0.01(+2.40%)
Mar 30, 2022 0.3500 0.3700 0.3500 0.3500 519,624 -0.01(-2.78%)
Mar 29, 2022 0.3550 0.3654 0.3462 0.3600 826,427 -0.01(-1.37%)
Mar 28, 2022 0.3600 0.3770 0.3410 0.3650 771,330 +0.00(+0.00%)
Mar 25, 2022 0.3650 0.3700 0.3582 0.3650 543,458 -0.01(-3.18%)
Mar 24, 2022 0.3836 0.3899 0.3744 0.3770 650,310 -0.00(-0.79%)
Mar 23, 2022 0.3850 0.3880 0.3670 0.3800 646,574 +0.00(+0.00%)
Mar 22, 2022 0.3700 0.3800 0.3550 0.3800 994,255 +0.00(+0.00%)
Mar 21, 2022 0.3590 0.3800 0.3500 0.3800 1,015,840 +0.03(+8.57%)
Mar 18, 2022 0.3400 0.3550 0.3391 0.3500 722,530 -0.01(-1.41%)
Mar 17, 2022 0.3400 0.3562 0.3310 0.3550 928,858 +0.03(+9.23%)
Mar 16, 2022 0.3200 0.3400 0.3200 0.3250 1,079,972 -0.02(-4.41%)
Mar 15, 2022 0.3600 0.3646 0.3206 0.3400 1,478,514 +0.01(+3.25%)
Mar 14, 2022 0.3898 0.3898 0.3252 0.3293 2,808,164 -0.07(-16.93%)
Mar 11, 2022 0.4595 0.4700 0.3750 0.3964 10,880,339 -0.05(-11.52%)
Mar 10, 2022 0.3700 0.4787 0.3433 0.4480 7,438,894 +0.11(+32.94%)
Mar 09, 2022 0.3400 0.3650 0.3200 0.3370 1,930,579 -0.05(-12.74%)
Mar 08, 2022 0.4000 0.4900 0.3300 0.3862 15,040,413 +0.05(+13.92%)
Mar 07, 2022 0.3100 0.3471 0.3018 0.3390 990,642 +0.04(+14.92%)
Mar 04, 2022 0.2820 0.3096 0.2820 0.2950 498,480 -0.01(-4.72%)
Mar 03, 2022 0.3100 0.3100 0.3000 0.3096 412,951 -0.00(-0.77%)
Mar 02, 2022 0.3100 0.3148 0.3078 0.3120 227,250 +0.00(+1.40%)
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.