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 31, 2020 0.7200 0.7200 0.6900 0.7000 627,400 -0.02(-2.47%)
Jul 30, 2020 0.7300 0.7400 0.6526 0.7177 1,484,303 -0.00(-0.61%)
Jul 29, 2020 0.7500 0.7500 0.6900 0.7221 1,513,907 +0.03(+4.65%)
Jul 28, 2020 0.6200 0.7100 0.6000 0.6900 3,855,469 +0.08(+13.11%)
Jul 27, 2020 0.6500 0.6500 0.5900 0.6100 1,416,904 +0.03(+5.72%)
Jul 24, 2020 0.6200 0.6250 0.5568 0.5770 795,200 -0.01(-2.20%)
Jul 23, 2020 0.6100 0.6150 0.5700 0.5900 1,177,456 -0.01(-1.01%)
Jul 22, 2020 0.6000 0.6191 0.5723 0.5960 935,470 +0.02(+2.76%)
Jul 21, 2020 0.5700 0.5900 0.5500 0.5800 1,210,487 +0.03(+6.30%)
Jul 20, 2020 0.4920 0.5500 0.4920 0.5456 1,081,365 +0.05(+9.32%)
Jul 17, 2020 0.4900 0.5046 0.4700 0.4991 388,700 +0.01(+1.86%)
Jul 16, 2020 0.5000 0.5009 0.4800 0.4900 277,540 -0.01(-2.00%)
Jul 15, 2020 0.5325 0.5325 0.4931 0.5000 318,649 -0.02(-3.01%)
Jul 14, 2020 0.5200 0.5200 0.4900 0.5155 341,351 -0.01(-2.55%)
Jul 13, 2020 0.5300 0.5339 0.5152 0.5290 385,204 +0.01(+1.83%)
Jul 10, 2020 0.5000 0.5199 0.4900 0.5195 309,800 +0.01(+2.95%)
Jul 09, 2020 0.5300 0.5300 0.4900 0.5046 484,310 -0.01(-2.79%)
Jul 08, 2020 0.5117 0.5200 0.5010 0.5191 375,312 +0.02(+3.32%)
Jul 07, 2020 0.5100 0.5146 0.4800 0.5024 395,743 -0.00(-0.46%)
Jul 06, 2020 0.5000 0.5200 0.4950 0.5047 277,969 +0.01(+1.96%)
Jul 02, 2020 0.5000 0.5169 0.4900 0.4950 367,100 -0.00(-0.72%)
Jul 01, 2020 0.4900 0.5000 0.4808 0.4986 271,834 +0.01(+1.94%)
Jun 30, 2020 0.4800 0.4922 0.4697 0.4891 365,072 +0.00(+0.20%)
Jun 29, 2020 0.4875 0.4904 0.4700 0.4881 364,189 +0.02(+4.05%)
Jun 26, 2020 0.4853 0.4920 0.4600 0.4691 292,300 -0.02(-4.77%)
Jun 25, 2020 0.4997 0.5098 0.4900 0.4926 77,923 -0.01(-1.79%)
Jun 24, 2020 0.5150 0.5200 0.4930 0.5016 134,449 -0.01(-2.03%)
Jun 23, 2020 0.5000 0.5200 0.4900 0.5120 307,353 +0.02(+4.49%)
Jun 22, 2020 0.4700 0.4900 0.4600 0.4900 269,514 +0.02(+4.17%)
Jun 19, 2020 0.4900 0.4942 0.4501 0.4704 353,400 -0.02(-4.25%)
Jun 18, 2020 0.4983 0.5150 0.4833 0.4913 209,156 -0.01(-2.03%)
Jun 17, 2020 0.4980 0.5188 0.4900 0.5015 174,857 +0.01(+2.35%)
Jun 16, 2020 0.5200 0.5200 0.4800 0.4900 323,646 -0.01(-1.82%)
Jun 15, 2020 0.5200 0.5280 0.4900 0.4991 354,719 -0.02(-4.00%)
Jun 12, 2020 0.5000 0.5270 0.4958 0.5199 266,000 +0.04(+7.22%)
Jun 11, 2020 0.5500 0.5500 0.4800 0.4849 751,936 -0.08(-14.09%)
Jun 10, 2020 0.5300 0.5900 0.5300 0.5644 704,531 +0.05(+8.75%)
Jun 09, 2020 0.4900 0.5190 0.4900 0.5190 892,324 +0.03(+5.92%)
Jun 08, 2020 0.5000 0.5000 0.4701 0.4900 336,821 +0.01(+2.08%)
Jun 05, 2020 0.4600 0.4900 0.4600 0.4800 260,100 +0.01(+2.13%)
Jun 04, 2020 0.4700 0.4700 0.4500 0.4700 298,705 +0.02(+3.34%)
Jun 03, 2020 0.4700 0.4770 0.4500 0.4548 381,835 -0.03(-5.49%)
Jun 02, 2020 0.4900 0.5000 0.4770 0.4812 263,174 -0.00(-0.95%)
Jun 01, 2020 0.4740 0.4899 0.4620 0.4858 270,772 +0.01(+2.40%)
May 29, 2020 0.4850 0.4901 0.4602 0.4744 502,400 +0.01(+1.80%)
May 28, 2020 0.4900 0.4900 0.4600 0.4660 222,523 -0.02(-4.90%)
May 27, 2020 0.4300 0.4900 0.4250 0.4900 294,707 +0.06(+12.72%)
May 26, 2020 0.4600 0.4700 0.4300 0.4347 367,033 -0.03(-5.50%)
May 22, 2020 0.4500 0.4600 0.4352 0.4600 319,200 +0.03(+6.24%)
May 21, 2020 0.4550 0.4550 0.4290 0.4330 256,019 -0.03(-6.09%)
May 20, 2020 0.4700 0.4775 0.4260 0.4611 437,970 -0.00(-0.86%)
May 19, 2020 0.4300 0.4700 0.4290 0.4651 794,759 +0.04(+9.23%)
May 18, 2020 0.4500 0.4700 0.4200 0.4258 605,233 -0.01(-2.67%)
May 15, 2020 0.4100 0.4400 0.4044 0.4375 449,900 +0.03(+6.71%)
May 14, 2020 0.4000 0.4100 0.3750 0.4100 621,222 +0.01(+1.81%)
May 13, 2020 0.4050 0.4194 0.4000 0.4027 422,476 -0.01(-3.54%)
May 12, 2020 0.4250 0.4300 0.4150 0.4175 244,803 -0.01(-1.76%)
May 11, 2020 0.4400 0.4440 0.4201 0.4250 160,328 -0.01(-3.34%)
May 08, 2020 0.4350 0.4440 0.4100 0.4397 305,200 +0.01(+1.22%)
May 07, 2020 0.4100 0.4364 0.4051 0.4344 360,663 +0.02(+5.95%)
May 06, 2020 0.4400 0.4400 0.4100 0.4100 112,862 -0.02(-5.49%)
May 05, 2020 0.4290 0.4378 0.4200 0.4338 468,132 +0.01(+1.50%)
May 04, 2020 0.4290 0.4290 0.4099 0.4274 304,737 -0.00(-0.37%)
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.