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 (%)
Sep 30, 2022 0.2200 0.2250 0.2101 0.2200 155,612 +0.01(+3.29%)
Sep 29, 2022 0.2147 0.2200 0.2100 0.2130 158,864 +0.00(+1.24%)
Sep 28, 2022 0.2026 0.2148 0.2000 0.2104 256,187 +0.01(+5.20%)
Sep 27, 2022 0.2000 0.2100 0.1990 0.2000 97,308 -0.00(-1.96%)
Sep 26, 2022 0.2246 0.2246 0.2000 0.2040 323,576 -0.02(-7.27%)
Sep 23, 2022 0.2296 0.2296 0.1969 0.2200 248,043 -0.01(-4.26%)
Sep 22, 2022 0.2247 0.2298 0.2151 0.2298 250,751 -0.00(-0.09%)
Sep 21, 2022 0.2176 0.2300 0.2091 0.2300 305,468 +0.01(+6.93%)
Sep 20, 2022 0.2200 0.2201 0.2045 0.2151 204,880 -0.00(-2.23%)
Sep 19, 2022 0.2115 0.2201 0.2101 0.2200 147,205 +0.01(+2.33%)
Sep 16, 2022 0.2201 0.2224 0.2100 0.2150 350,602 -0.01(-3.41%)
Sep 15, 2022 0.2203 0.2272 0.2203 0.2226 178,118 -0.00(-0.18%)
Sep 14, 2022 0.2251 0.2276 0.2200 0.2230 177,180 -0.00(-0.93%)
Sep 13, 2022 0.2226 0.2315 0.2200 0.2251 165,060 -0.00(-2.13%)
Sep 12, 2022 0.2310 0.2327 0.2209 0.2300 312,958 -0.00(-1.20%)
Sep 09, 2022 0.2229 0.2329 0.2229 0.2328 265,072 +0.00(+1.17%)
Sep 08, 2022 0.2276 0.2301 0.2226 0.2301 374,790 -0.00(-0.99%)
Sep 07, 2022 0.2226 0.2326 0.2226 0.2324 377,920 +0.01(+3.06%)
Sep 06, 2022 0.2200 0.2289 0.2200 0.2255 62,122 -0.00(-1.74%)
Sep 02, 2022 0.2264 0.2300 0.2238 0.2295 117,288 +0.01(+2.55%)
Sep 01, 2022 0.2251 0.2301 0.2202 0.2238 60,832 -0.01(-4.85%)
Aug 31, 2022 0.2352 0.2353 0.2210 0.2352 131,240 +0.00(+0.86%)
Aug 30, 2022 0.2400 0.2407 0.2272 0.2332 175,721 -0.00(-1.98%)
Aug 29, 2022 0.2282 0.2388 0.2282 0.2379 127,074 +0.01(+2.99%)
Aug 26, 2022 0.2301 0.2351 0.2260 0.2310 279,078 -0.00(-0.43%)
Aug 25, 2022 0.2320 0.2340 0.2283 0.2320 96,236 +0.00(+0.00%)
Aug 24, 2022 0.2322 0.2351 0.2264 0.2320 102,532 -0.00(-1.32%)
Aug 23, 2022 0.2293 0.2351 0.2200 0.2351 199,308 +0.01(+2.53%)
Aug 22, 2022 0.2100 0.2293 0.2100 0.2293 171,241 +0.00(+0.57%)
Aug 19, 2022 0.2200 0.2287 0.2160 0.2280 172,545 +0.01(+3.17%)
Aug 18, 2022 0.2336 0.2394 0.2202 0.2210 220,181 -0.01(-4.33%)
Aug 17, 2022 0.2400 0.2430 0.2310 0.2310 92,105 -0.01(-4.39%)
Aug 16, 2022 0.2498 0.2498 0.2407 0.2416 123,097 -0.00(-0.25%)
Aug 15, 2022 0.2490 0.2499 0.2400 0.2422 147,013 -0.00(-0.62%)
Aug 12, 2022 0.2440 0.2495 0.2343 0.2437 153,604 +0.00(+1.08%)
Aug 11, 2022 0.2440 0.2440 0.2310 0.2411 285,884 -0.00(-1.19%)
Aug 10, 2022 0.2440 0.2441 0.2309 0.2440 142,903 +0.00(+1.75%)
Aug 09, 2022 0.2335 0.2449 0.2330 0.2398 121,893 -0.00(-0.37%)
Aug 08, 2022 0.2484 0.2499 0.2354 0.2407 226,572 -0.00(-0.17%)
Aug 05, 2022 0.2400 0.2468 0.2309 0.2411 109,013 -0.01(-2.43%)
Aug 04, 2022 0.2371 0.2492 0.2350 0.2471 271,486 +0.01(+2.92%)
Aug 03, 2022 0.2389 0.2401 0.2350 0.2401 114,509 +0.00(+0.63%)
Aug 02, 2022 0.2400 0.2401 0.2307 0.2386 208,532 +0.00(+0.04%)
Aug 01, 2022 0.2257 0.2400 0.2230 0.2385 175,548 +0.01(+2.98%)
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%)
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.