Almaden Minerals (NY: AAU )

0.2437 +0.0026 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 0.2180 0.2394 0.2180 0.2280 420,171 +0.00(+1.97%)
Jun 30, 2022 0.2300 0.2480 0.2201 0.2236 385,589 -0.01(-4.85%)
Jun 29, 2022 0.2350 0.2466 0.2301 0.2350 201,806 +0.00(+0.00%)
Jun 28, 2022 0.2301 0.2550 0.2301 0.2350 449,132 -0.00(-0.84%)
Jun 27, 2022 0.2351 0.2640 0.2300 0.2370 1,189,650 +0.00(+0.42%)
Jun 24, 2022 0.2333 0.2500 0.2308 0.2360 185,170 -0.00(-1.87%)
Jun 23, 2022 0.2439 0.2563 0.2302 0.2405 477,785 -0.01(-2.24%)
Jun 22, 2022 0.2303 0.2500 0.2232 0.2460 541,446 +0.01(+2.07%)
Jun 21, 2022 0.2389 0.2451 0.2360 0.2410 286,305 +0.00(+0.42%)
Jun 17, 2022 0.2400 0.2451 0.2323 0.2400 278,710 -0.00(-0.21%)
Jun 16, 2022 0.2400 0.2536 0.2360 0.2405 335,598 -0.00(-0.41%)
Jun 15, 2022 0.2535 0.2581 0.2400 0.2415 331,498 -0.00(-1.43%)
Jun 14, 2022 0.2409 0.2648 0.2400 0.2450 371,131 -0.00(-0.57%)
Jun 13, 2022 0.2350 0.2591 0.2350 0.2464 523,025 -0.01(-5.49%)
Jun 10, 2022 0.2545 0.2700 0.2468 0.2607 285,370 +0.01(+2.44%)
Jun 09, 2022 0.2700 0.2789 0.2545 0.2545 148,969 -0.03(-9.07%)
Jun 08, 2022 0.2580 0.2835 0.2540 0.2799 294,651 +0.02(+8.53%)
Jun 07, 2022 0.2502 0.2580 0.2462 0.2579 202,061 +0.01(+2.54%)
Jun 06, 2022 0.2484 0.2694 0.2455 0.2515 256,861 +0.01(+4.75%)
Jun 03, 2022 0.2521 0.2691 0.2401 0.2401 270,816 -0.02(-7.62%)
Jun 02, 2022 0.2435 0.2600 0.2410 0.2599 468,247 +0.01(+3.96%)
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.