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 (%)
May 31, 2022 0.2500 0.2601 0.2427 0.2500 193,749 +0.00(+0.00%)
May 27, 2022 0.2400 0.2550 0.2400 0.2500 332,095 +0.01(+4.17%)
May 26, 2022 0.2400 0.2700 0.2400 0.2400 420,355 +0.00(+0.00%)
May 25, 2022 0.2200 0.3500 0.2200 0.2400 2,218,772 -0.03(-12.63%)
May 24, 2022 0.2850 0.2850 0.2613 0.2747 370,769 -0.00(-0.11%)
May 23, 2022 0.2700 0.2799 0.2700 0.2750 295,927 +0.00(+1.44%)
May 20, 2022 0.2801 0.2801 0.2710 0.2711 269,887 -0.01(-4.31%)
May 19, 2022 0.2725 0.2850 0.2706 0.2833 323,356 +0.01(+3.96%)
May 18, 2022 0.2800 0.2870 0.2711 0.2725 251,346 -0.02(-6.00%)
May 17, 2022 0.2851 0.2899 0.2712 0.2899 309,616 +0.01(+5.42%)
May 16, 2022 0.2800 0.2898 0.2741 0.2750 208,065 -0.01(-5.11%)
May 13, 2022 0.2900 0.2999 0.2701 0.2898 201,088 +0.00(+0.63%)
May 12, 2022 0.2701 0.2899 0.2651 0.2880 537,530 +0.01(+2.82%)
May 11, 2022 0.2700 0.2900 0.2700 0.2801 454,676 +0.01(+3.74%)
May 10, 2022 0.2842 0.3066 0.2700 0.2700 575,889 -0.00(-1.78%)
May 09, 2022 0.2916 0.3019 0.2700 0.2749 511,555 -0.02(-6.05%)
May 06, 2022 0.2831 0.3100 0.2831 0.2926 378,639 -0.00(-1.68%)
May 05, 2022 0.3200 0.3200 0.2937 0.2976 163,604 -0.01(-4.00%)
May 04, 2022 0.2900 0.3100 0.2830 0.3100 430,520 +0.02(+8.39%)
May 03, 2022 0.2980 0.2980 0.2851 0.2860 313,532 +0.00(+0.35%)
May 02, 2022 0.2900 0.2978 0.2800 0.2850 424,044 -0.01(-3.78%)
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%)
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.