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 (%)
Aug 30, 2019 0.7100 0.7441 0.7100 0.7440 194,700 +0.03(+4.79%)
Aug 29, 2019 0.7800 0.7804 0.7050 0.7100 445,512 -0.07(-8.83%)
Aug 28, 2019 0.7600 0.7800 0.7600 0.7788 215,530 +0.02(+2.47%)
Aug 27, 2019 0.7200 0.7800 0.7051 0.7600 453,919 +0.04(+5.06%)
Aug 26, 2019 0.7650 0.7840 0.7212 0.7234 380,759 -0.04(-5.41%)
Aug 23, 2019 0.7800 0.7843 0.7550 0.7648 230,200 -0.01(-1.91%)
Aug 22, 2019 0.7700 0.7850 0.7452 0.7797 166,939 +0.01(+1.22%)
Aug 21, 2019 0.7500 0.7899 0.7489 0.7703 190,209 +0.02(+2.71%)
Aug 20, 2019 0.7400 0.7500 0.7001 0.7500 153,941 +0.04(+5.63%)
Aug 19, 2019 0.7320 0.7550 0.7000 0.7100 288,941 -0.03(-4.07%)
Aug 16, 2019 0.8100 0.8190 0.7400 0.7401 222,900 -0.07(-8.61%)
Aug 15, 2019 0.7900 0.8099 0.7700 0.8098 292,770 +0.02(+3.11%)
Aug 14, 2019 0.7700 0.7930 0.7600 0.7854 263,491 +0.03(+4.16%)
Aug 13, 2019 0.7800 0.7999 0.7500 0.7540 240,470 -0.03(-3.22%)
Aug 12, 2019 0.8000 0.8100 0.7725 0.7791 264,754 -0.00(-0.37%)
Aug 09, 2019 0.7800 0.8000 0.7671 0.7820 238,900 +0.01(+0.90%)
Aug 08, 2019 0.7900 0.8200 0.7512 0.7750 242,284 -0.03(-3.13%)
Aug 07, 2019 0.8000 0.8200 0.7700 0.8000 433,638 +0.04(+4.97%)
Aug 06, 2019 0.8150 0.8200 0.6800 0.7621 475,453 -0.04(-4.74%)
Aug 05, 2019 0.7150 0.8000 0.7150 0.8000 413,264 +0.10(+13.48%)
Aug 02, 2019 0.7600 0.7600 0.6900 0.7050 193,200 -0.03(-4.28%)
Aug 01, 2019 0.7500 0.7520 0.7195 0.7365 142,138 +0.01(+1.35%)
Jul 31, 2019 0.7500 0.7717 0.7200 0.7267 177,376 -0.03(-3.91%)
Jul 30, 2019 0.7600 0.7600 0.7188 0.7563 125,019 -0.00(-0.11%)
Jul 29, 2019 0.7500 0.7678 0.7283 0.7571 141,515 -0.00(-0.38%)
Jul 26, 2019 0.7600 0.7728 0.7402 0.7600 184,700 -0.01(-1.62%)
Jul 25, 2019 0.8000 0.8000 0.7400 0.7725 224,224 -0.01(-1.57%)
Jul 24, 2019 0.7500 0.7900 0.7304 0.7848 189,695 +0.06(+8.37%)
Jul 23, 2019 0.7500 0.7700 0.7201 0.7242 329,948 -0.03(-3.44%)
Jul 22, 2019 0.6300 0.7500 0.6300 0.7500 835,909 +0.11(+17.92%)
Jul 19, 2019 0.6600 0.6600 0.6200 0.6360 204,700 -0.01(-1.59%)
Jul 18, 2019 0.6600 0.6699 0.6153 0.6463 270,479 +0.02(+2.51%)
Jul 17, 2019 0.6030 0.6443 0.5950 0.6305 255,987 +0.02(+3.19%)
Jul 16, 2019 0.6800 0.6800 0.5793 0.6110 665,980 -0.03(-4.75%)
Jul 15, 2019 0.6500 0.6588 0.6400 0.6415 84,511 -0.00(-0.76%)
Jul 12, 2019 0.6589 0.6589 0.6400 0.6464 69,400 +0.00(+0.03%)
Jul 11, 2019 0.6779 0.6779 0.6462 0.6462 99,414 -0.01(-2.24%)
Jul 10, 2019 0.6500 0.6610 0.6301 0.6610 311,269 +0.03(+4.51%)
Jul 09, 2019 0.6000 0.6325 0.5902 0.6325 77,650 +0.03(+5.43%)
Jul 08, 2019 0.6100 0.6100 0.5900 0.5999 167,888 -0.01(-2.07%)
Jul 05, 2019 0.6500 0.6500 0.6000 0.6126 167,400 -0.02(-3.33%)
Jul 03, 2019 0.6800 0.6800 0.6301 0.6337 86,400 -0.02(-2.69%)
Jul 02, 2019 0.5960 0.6512 0.5825 0.6512 192,164 +0.05(+8.95%)
Jul 01, 2019 0.5900 0.6411 0.5800 0.5977 238,281 +0.01(+1.31%)
Jun 28, 2019 0.5900 0.6022 0.5780 0.5900 320,400 -0.00(-0.62%)
Jun 27, 2019 0.6200 0.6200 0.5758 0.5937 153,617 -0.04(-6.72%)
Jun 26, 2019 0.6220 0.6600 0.6220 0.6365 192,014 -0.00(-0.55%)
Jun 25, 2019 0.6800 0.6800 0.6233 0.6400 292,315 -0.02(-3.03%)
Jun 24, 2019 0.6300 0.6765 0.6296 0.6600 315,513 +0.04(+5.89%)
Jun 21, 2019 0.6250 0.6315 0.6000 0.6233 196,400 +0.02(+3.88%)
Jun 20, 2019 0.5850 0.6098 0.5799 0.6000 316,388 +0.06(+11.09%)
Jun 19, 2019 0.5700 0.5700 0.5315 0.5401 124,902 -0.01(-1.76%)
Jun 18, 2019 0.5500 0.5500 0.5397 0.5498 87,163 +0.02(+2.98%)
Jun 17, 2019 0.5700 0.5700 0.5300 0.5339 148,657 +0.00(+0.39%)
Jun 14, 2019 0.5100 0.5391 0.5065 0.5318 245,000 +0.02(+4.29%)
Jun 13, 2019 0.4900 0.5100 0.4801 0.5099 114,200 +0.03(+6.12%)
Jun 12, 2019 0.4770 0.4900 0.4700 0.4805 129,435 +0.00(+1.03%)
Jun 11, 2019 0.5100 0.5100 0.4700 0.4756 212,849 -0.01(-2.94%)
Jun 10, 2019 0.5700 0.5700 0.4717 0.4900 274,807 -0.00(-0.35%)
Jun 07, 2019 0.4780 0.4920 0.4520 0.4917 163,100 +0.03(+5.70%)
Jun 06, 2019 0.4800 0.4805 0.4300 0.4652 346,742 +0.00(+0.24%)
Jun 05, 2019 0.4700 0.4828 0.4603 0.4641 194,964 -0.01(-2.13%)
Jun 04, 2019 0.4900 0.5143 0.4742 0.4742 218,231 -0.01(-2.23%)
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.