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 (%)
Oct 30, 2020 1.000 1.020 0.9579 0.9869 2,518,200 +0.01(+0.70%)
Oct 29, 2020 0.9200 0.9900 0.9100 0.9800 773,513 +0.07(+7.69%)
Oct 28, 2020 0.9600 0.9600 0.8710 0.9100 933,611 -0.08(-7.99%)
Oct 27, 2020 0.9350 0.9900 0.9000 0.9890 463,794 +0.09(+9.89%)
Oct 26, 2020 0.9600 0.9600 0.8600 0.9000 568,766 -0.04(-3.74%)
Oct 23, 2020 0.9562 0.9562 0.9000 0.9350 294,800 -0.00(-0.53%)
Oct 22, 2020 0.9300 0.9500 0.8900 0.9400 423,959 +0.02(+1.71%)
Oct 21, 2020 0.9500 0.9737 0.8901 0.9242 385,779 -0.00(-0.22%)
Oct 20, 2020 0.8720 0.9358 0.8658 0.9262 299,973 +0.05(+6.22%)
Oct 19, 2020 0.9980 0.9980 0.8300 0.8720 882,648 -0.10(-9.89%)
Oct 16, 2020 1.020 1.020 0.9600 0.9677 408,900 -0.04(-4.19%)
Oct 15, 2020 1.030 1.030 0.9450 1.010 750,173 -0.01(-0.98%)
Oct 14, 2020 0.8900 1.030 0.8600 1.020 1,855,199 +0.17(+20.23%)
Oct 13, 2020 0.7605 0.8487 0.7605 0.8484 408,706 +0.02(+2.23%)
Oct 12, 2020 0.8873 0.8990 0.7900 0.8299 325,596 -0.02(-1.79%)
Oct 09, 2020 0.7800 0.9090 0.7800 0.8450 1,175,200 +0.07(+8.75%)
Oct 08, 2020 0.7700 0.7950 0.7500 0.7770 461,485 -0.01(-1.47%)
Oct 07, 2020 0.8000 0.8100 0.7700 0.7886 277,834 +0.01(+0.65%)
Oct 06, 2020 0.8100 0.8182 0.7710 0.7835 350,148 -0.01(-1.53%)
Oct 05, 2020 0.8100 0.8290 0.7900 0.7957 263,400 -0.02(-1.93%)
Oct 02, 2020 0.8100 0.8200 0.7810 0.8114 256,000 +0.00(+0.58%)
Oct 01, 2020 0.8300 0.8430 0.7717 0.8067 623,807 -0.02(-2.24%)
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%)
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.