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, 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%)
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.