Skip to main content

Almaden Minerals (NY: AAU )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.8300 0.8374 0.8200 0.8252 235,687 -0.00(-0.07%)
Sep 29, 2020 0.8600 0.8899 0.8200 0.8258 362,303 -0.03(-3.08%)
Sep 28, 2020 0.8800 0.8944 0.8425 0.8520 480,716 -0.01(-1.65%)
Sep 25, 2020 0.8215 0.8700 0.8200 0.8663 329,300 +0.03(+3.13%)
Sep 24, 2020 0.8300 0.8900 0.8100 0.8400 700,444 -0.00(-0.21%)
Sep 23, 2020 0.9125 0.9199 0.8279 0.8418 1,102,058 -0.06(-6.48%)
Sep 22, 2020 0.8800 0.9201 0.8750 0.9001 414,774 -0.00(-0.07%)
Sep 21, 2020 0.8700 0.9131 0.8400 0.9007 1,450,949 -0.05(-4.91%)
Sep 18, 2020 1.050 1.050 0.9201 0.9472 1,330,700 -0.07(-7.14%)
Sep 17, 2020 1.060 1.090 1.000 1.020 1,473,213 -0.03(-2.86%)
Sep 16, 2020 0.9200 1.050 0.8300 1.050 2,477,001 +0.16(+18.10%)
Sep 15, 2020 0.8900 0.9400 0.8700 0.8891 1,515,447 +0.00(+0.46%)
Sep 14, 2020 0.8000 0.8963 0.7801 0.8850 1,742,478 +0.12(+15.49%)
Sep 11, 2020 0.6841 0.7670 0.6741 0.7663 1,129,300 +0.09(+12.69%)
Sep 10, 2020 0.6900 0.7000 0.6720 0.6800 228,454 -0.01(-1.19%)
Sep 09, 2020 0.6700 0.7000 0.6602 0.6882 331,528 +0.01(+1.21%)
Sep 08, 2020 0.6800 0.6970 0.6500 0.6800 280,800 -0.00(-0.15%)
Sep 04, 2020 0.6800 0.6899 0.6400 0.6810 449,700 +0.01(+1.25%)
Sep 03, 2020 0.6900 0.7000 0.6538 0.6726 319,086 -0.02(-2.32%)
Sep 02, 2020 0.7000 0.7017 0.6800 0.6886 284,921 -0.02(-2.97%)
Sep 01, 2020 0.7100 0.7400 0.7000 0.7097 453,419 +0.00(+0.62%)
Aug 31, 2020 0.7000 0.7140 0.6900 0.7053 573,091 +0.01(+0.76%)
Aug 28, 2020 0.6500 0.7000 0.6500 0.7000 506,300 +0.04(+6.50%)
Aug 27, 2020 0.6800 0.7500 0.6500 0.6573 243,429 -0.01(-1.90%)
Aug 26, 2020 0.6594 0.6700 0.6216 0.6700 462,818 +0.04(+6.69%)
Aug 25, 2020 0.6700 0.6800 0.6000 0.6280 946,411 -0.05(-7.21%)
Aug 24, 2020 0.7100 0.7100 0.6100 0.6768 756,899 -0.03(-4.66%)
Aug 21, 2020 0.7400 0.7400 0.6800 0.7099 540,800 -0.01(-1.95%)
Aug 20, 2020 0.7400 0.7400 0.7000 0.7240 482,525 -0.01(-1.50%)
Aug 19, 2020 0.8000 0.8030 0.7100 0.7350 793,645 -0.07(-8.47%)
Aug 18, 2020 0.8000 0.8100 0.7500 0.8030 656,698 +0.02(+2.83%)
Aug 17, 2020 0.7759 0.7881 0.7320 0.7809 964,784 +0.04(+5.51%)
Aug 14, 2020 0.7000 0.7410 0.7000 0.7401 376,500 +0.01(+0.86%)
Aug 13, 2020 0.7100 0.7338 0.6907 0.7338 457,121 +0.05(+7.42%)
Aug 12, 2020 0.7000 0.7000 0.6700 0.6831 407,199 -0.00(-0.28%)
Aug 11, 2020 0.7000 0.7102 0.6682 0.6850 748,267 -0.05(-6.79%)
Aug 10, 2020 0.8000 0.8000 0.7200 0.7349 538,400 +0.02(+2.31%)
Aug 07, 2020 0.7800 0.7800 0.6800 0.7183 1,059,700 -0.05(-6.98%)
Aug 06, 2020 0.7800 0.7898 0.7250 0.7722 757,341 +0.01(+1.09%)
Aug 05, 2020 0.7900 0.8400 0.7290 0.7639 1,909,802 -0.01(-0.79%)
Aug 04, 2020 0.7400 0.7700 0.7009 0.7700 1,200,876 +0.02(+2.67%)
Aug 03, 2020 0.7200 0.7500 0.7000 0.7500 576,660 +0.05(+7.14%)
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%)
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.