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 (%)
Jul 29, 2022 0.2300 0.2317 0.2211 0.2316 186,898 +0.00(+0.65%)
Jul 28, 2022 0.2210 0.2317 0.2202 0.2301 299,388 +0.00(+2.09%)
Jul 27, 2022 0.2232 0.2269 0.2126 0.2254 132,583 +0.01(+4.01%)
Jul 26, 2022 0.2152 0.2250 0.2126 0.2167 199,738 -0.00(-1.59%)
Jul 25, 2022 0.2151 0.2295 0.2151 0.2202 162,802 -0.01(-2.78%)
Jul 22, 2022 0.2260 0.2300 0.2245 0.2265 431,605 +0.00(+0.18%)
Jul 21, 2022 0.2296 0.2296 0.2165 0.2261 273,581 +0.00(+0.80%)
Jul 20, 2022 0.2247 0.2370 0.2200 0.2243 585,972 -0.00(-1.62%)
Jul 19, 2022 0.2220 0.2289 0.2200 0.2280 236,358 +0.01(+2.56%)
Jul 18, 2022 0.2200 0.2298 0.2152 0.2223 192,433 +0.01(+3.88%)
Jul 15, 2022 0.2150 0.2201 0.2100 0.2140 165,351 -0.00(-0.33%)
Jul 14, 2022 0.2111 0.2235 0.2111 0.2147 415,705 +0.00(+1.04%)
Jul 13, 2022 0.2180 0.2380 0.2112 0.2125 1,198,597 -0.01(-3.50%)
Jul 12, 2022 0.2351 0.2400 0.2200 0.2202 311,966 -0.01(-5.45%)
Jul 11, 2022 0.2311 0.2447 0.2300 0.2329 149,850 -0.01(-2.96%)
Jul 08, 2022 0.2297 0.2461 0.2251 0.2400 255,190 +0.01(+4.35%)
Jul 07, 2022 0.2200 0.2400 0.2188 0.2300 293,005 +0.01(+5.12%)
Jul 06, 2022 0.2151 0.2277 0.2151 0.2188 173,993 +0.00(+0.55%)
Jul 05, 2022 0.2173 0.2235 0.2150 0.2176 225,606 -0.01(-4.56%)
Jul 01, 2022 0.2180 0.2394 0.2180 0.2280 420,171 +0.00(+1.97%)
Jun 30, 2022 0.2300 0.2480 0.2201 0.2236 385,589 -0.01(-4.85%)
Jun 29, 2022 0.2350 0.2466 0.2301 0.2350 201,806 +0.00(+0.00%)
Jun 28, 2022 0.2301 0.2550 0.2301 0.2350 449,132 -0.00(-0.84%)
Jun 27, 2022 0.2351 0.2640 0.2300 0.2370 1,189,650 +0.00(+0.42%)
Jun 24, 2022 0.2333 0.2500 0.2308 0.2360 185,170 -0.00(-1.87%)
Jun 23, 2022 0.2439 0.2563 0.2302 0.2405 477,785 -0.01(-2.24%)
Jun 22, 2022 0.2303 0.2500 0.2232 0.2460 541,446 +0.01(+2.07%)
Jun 21, 2022 0.2389 0.2451 0.2360 0.2410 286,305 +0.00(+0.42%)
Jun 17, 2022 0.2400 0.2451 0.2323 0.2400 278,710 -0.00(-0.21%)
Jun 16, 2022 0.2400 0.2536 0.2360 0.2405 335,598 -0.00(-0.41%)
Jun 15, 2022 0.2535 0.2581 0.2400 0.2415 331,498 -0.00(-1.43%)
Jun 14, 2022 0.2409 0.2648 0.2400 0.2450 371,131 -0.00(-0.57%)
Jun 13, 2022 0.2350 0.2591 0.2350 0.2464 523,025 -0.01(-5.49%)
Jun 10, 2022 0.2545 0.2700 0.2468 0.2607 285,370 +0.01(+2.44%)
Jun 09, 2022 0.2700 0.2789 0.2545 0.2545 148,969 -0.03(-9.07%)
Jun 08, 2022 0.2580 0.2835 0.2540 0.2799 294,651 +0.02(+8.53%)
Jun 07, 2022 0.2502 0.2580 0.2462 0.2579 202,061 +0.01(+2.54%)
Jun 06, 2022 0.2484 0.2694 0.2455 0.2515 256,861 +0.01(+4.75%)
Jun 03, 2022 0.2521 0.2691 0.2401 0.2401 270,816 -0.02(-7.62%)
Jun 02, 2022 0.2435 0.2600 0.2410 0.2599 468,247 +0.01(+3.96%)
Jun 01, 2022 0.2448 0.2500 0.2400 0.2500 319,759 +0.00(+0.00%)
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%)
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.