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 (%)
Apr 29, 2022 0.3000 0.3200 0.2962 0.2962 593,967 -0.01(-4.24%)
Apr 28, 2022 0.3199 0.3199 0.3001 0.3093 297,446 +0.00(+0.55%)
Apr 27, 2022 0.2900 0.3100 0.2850 0.3076 714,187 +0.02(+6.07%)
Apr 26, 2022 0.3141 0.3200 0.2821 0.2900 517,959 -0.03(-8.20%)
Apr 25, 2022 0.3104 0.3226 0.3020 0.3159 652,022 -0.02(-7.06%)
Apr 22, 2022 0.3606 0.3606 0.3285 0.3399 500,734 -0.02(-5.06%)
Apr 21, 2022 0.3700 0.3703 0.3500 0.3580 655,933 -0.01(-3.56%)
Apr 20, 2022 0.3800 0.3800 0.3707 0.3712 240,517 -0.01(-2.21%)
Apr 19, 2022 0.3800 0.3800 0.3614 0.3796 711,639 +0.00(+0.93%)
Apr 18, 2022 0.3800 0.3800 0.3700 0.3761 498,420 -0.00(-0.87%)
Apr 14, 2022 0.3800 0.3825 0.3643 0.3794 713,380 +0.00(+0.24%)
Apr 13, 2022 0.3600 0.3785 0.3526 0.3785 436,016 +0.02(+5.73%)
Apr 12, 2022 0.3500 0.3590 0.3500 0.3580 431,791 +0.00(+1.16%)
Apr 11, 2022 0.3500 0.3547 0.3401 0.3539 389,184 +0.01(+2.14%)
Apr 08, 2022 0.3333 0.3560 0.3250 0.3465 443,672 +0.01(+4.02%)
Apr 07, 2022 0.3283 0.3350 0.3150 0.3331 493,235 +0.01(+1.90%)
Apr 06, 2022 0.3370 0.3379 0.3211 0.3269 313,267 -0.01(-2.42%)
Apr 05, 2022 0.3480 0.3590 0.3272 0.3350 810,993 -0.02(-6.82%)
Apr 04, 2022 0.3651 0.3679 0.3500 0.3595 472,183 -0.00(-0.14%)
Apr 01, 2022 0.3692 0.3692 0.3501 0.3600 353,675 +0.00(+0.45%)
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%)
Mar 01, 2022 0.3011 0.3100 0.3001 0.3077 192,788 +0.01(+2.74%)
Feb 28, 2022 0.3000 0.3049 0.2910 0.2995 292,149 +0.01(+2.92%)
Feb 25, 2022 0.3000 0.2970 0.2876 0.2910 204,623 -0.01(-3.00%)
Feb 24, 2022 0.2850 0.3000 0.2752 0.3000 947,213 +0.02(+9.05%)
Feb 23, 2022 0.2752 0.2797 0.2650 0.2751 537,150 +0.00(+0.04%)
Feb 22, 2022 0.2800 0.2849 0.2710 0.2750 498,920 +0.00(+0.00%)
Feb 18, 2022 0.2750 0 -0.02(-8.33%)
Feb 17, 2022 0.3600 0.3715 0.2870 0.3000 1,706,531 -0.06(-16.48%)
Feb 16, 2022 0.3628 0.3699 0.3575 0.3592 235,409 +0.00(+0.42%)
Feb 15, 2022 0.3599 0.3612 0.3461 0.3577 104,839 -0.00(-0.61%)
Feb 14, 2022 0.3600 0.3705 0.3510 0.3599 326,311 -0.00(-0.61%)
Feb 11, 2022 0.3780 0.3850 0.3556 0.3621 747,046 -0.01(-2.08%)
Feb 10, 2022 0.3500 0.3700 0.3447 0.3698 685,597 +0.03(+8.22%)
Feb 09, 2022 0.3300 0.3500 0.3250 0.3417 427,023 +0.02(+5.14%)
Feb 08, 2022 0.3193 0.3250 0.3100 0.3250 472,606 +0.02(+4.84%)
Feb 07, 2022 0.3200 0.3249 0.3012 0.3100 540,228 -0.02(-4.62%)
Feb 04, 2022 0.3000 0.3250 0.2950 0.3250 476,570 +0.02(+8.23%)
Feb 03, 2022 0.3000 0.3003 205,560 -0.00(-0.89%)
Feb 02, 2022 0.3000 0.3073 0.2954 0.3030 503,720 +0.01(+2.61%)
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.