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 (%)
Apr 30, 2020 0.4700 0.4700 0.4151 0.4351 393,949 -0.03(-6.73%)
Apr 29, 2020 0.4900 0.4900 0.4500 0.4665 646,024 -0.00(-0.96%)
Apr 28, 2020 0.4400 0.4751 0.4200 0.4710 573,704 +0.04(+9.53%)
Apr 27, 2020 0.4100 0.4300 0.3800 0.4300 511,209 +0.04(+10.26%)
Apr 24, 2020 0.3900 0.4110 0.3642 0.3900 307,000 +0.01(+2.90%)
Apr 23, 2020 0.3800 0.4105 0.3720 0.3790 522,924 +0.01(+1.61%)
Apr 22, 2020 0.3470 0.3745 0.3400 0.3730 401,636 +0.02(+4.51%)
Apr 21, 2020 0.3600 0.3650 0.3400 0.3569 210,565 -0.01(-2.38%)
Apr 20, 2020 0.3800 0.3880 0.3602 0.3656 268,732 -0.01(-3.08%)
Apr 17, 2020 0.3800 0.3800 0.3550 0.3772 233,000 +0.01(+2.81%)
Apr 16, 2020 0.3600 0.3900 0.3580 0.3669 351,790 +0.02(+4.83%)
Apr 15, 2020 0.3651 0.3750 0.3390 0.3500 418,200 -0.02(-6.64%)
Apr 14, 2020 0.4000 0.4200 0.3621 0.3749 547,016 -0.00(-0.77%)
Apr 13, 2020 0.3234 0.3849 0.3232 0.3778 729,734 +0.05(+16.93%)
Apr 09, 2020 0.2995 0.3247 0.2928 0.3231 567,600 +0.03(+11.41%)
Apr 08, 2020 0.2700 0.2900 0.2700 0.2900 414,861 +0.01(+1.75%)
Apr 07, 2020 0.3000 0.3044 0.2782 0.2850 326,660 -0.00(-0.77%)
Apr 06, 2020 0.3119 0.3119 0.2800 0.2872 369,238 +0.02(+5.90%)
Apr 03, 2020 0.2700 0.3180 0.2700 0.2712 340,600 -0.02(-8.41%)
Apr 02, 2020 0.2650 0.3000 0.2602 0.2961 292,765 +0.03(+11.78%)
Apr 01, 2020 0.2836 0.2953 0.2609 0.2649 241,740 -0.02(-6.59%)
Mar 31, 2020 0.2800 0.2890 0.2750 0.2836 215,953 +0.00(+1.29%)
Mar 30, 2020 0.3100 0.3233 0.2784 0.2800 445,938 -0.02(-6.91%)
Mar 27, 2020 0.2850 0.3260 0.2850 0.3008 202,000 +0.02(+6.89%)
Mar 26, 2020 0.3250 0.3348 0.2700 0.2814 612,987 -0.04(-13.42%)
Mar 25, 2020 0.3010 0.3400 0.3000 0.3250 761,627 +0.04(+12.07%)
Mar 24, 2020 0.2600 0.2939 0.2450 0.2900 557,084 +0.05(+19.83%)
Mar 23, 2020 0.2500 0.2500 0.2121 0.2420 397,286 -0.01(-5.10%)
Mar 20, 2020 0.2700 0.2800 0.2520 0.2550 198,600 -0.02(-5.56%)
Mar 19, 2020 0.2210 0.2701 0.2210 0.2700 286,147 -0.01(-5.03%)
Mar 18, 2020 0.3800 0.3800 0.2800 0.2843 360,341 +0.01(+3.49%)
Mar 17, 2020 0.2540 0.2747 0.2390 0.2747 619,670 +0.02(+7.73%)
Mar 16, 2020 0.2501 0.2800 0.2400 0.2550 479,688 -0.03(-8.96%)
Mar 13, 2020 0.2890 0.2890 0.2600 0.2801 565,800 -0.01(-3.38%)
Mar 12, 2020 0.2900 0.2989 0.2561 0.2899 613,752 -0.02(-5.51%)
Mar 11, 2020 0.3700 0.3700 0.3000 0.3068 555,917 +0.01(+2.44%)
Mar 10, 2020 0.3346 0.3400 0.2900 0.2995 475,083 -0.04(-10.49%)
Mar 09, 2020 0.3600 0.3678 0.3334 0.3346 270,167 -0.03(-9.17%)
Mar 06, 2020 0.3900 0.3987 0.3650 0.3684 355,100 -0.01(-3.84%)
Mar 05, 2020 0.4150 0.4150 0.3720 0.3831 300,336 -0.03(-6.56%)
Mar 04, 2020 0.4000 0.4100 0.3900 0.4100 265,861 +0.03(+8.55%)
Mar 03, 2020 0.3900 0.3920 0.3724 0.3777 441,462 -0.01(-2.38%)
Mar 02, 2020 0.3800 0.4000 0.3726 0.3869 440,446 +0.03(+9.39%)
Feb 28, 2020 0.3450 0.3646 0.2800 0.3537 905,700 -0.02(-5.68%)
Feb 27, 2020 0.4100 0.4100 0.3500 0.3750 707,205 -0.04(-8.67%)
Feb 26, 2020 0.4200 0.4300 0.4000 0.4106 294,227 -0.02(-4.47%)
Feb 25, 2020 0.4250 0.4377 0.4175 0.4298 194,477 +0.00(+0.35%)
Feb 24, 2020 0.4610 0.4885 0.4250 0.4283 579,338 -0.03(-5.66%)
Feb 21, 2020 0.4400 0.4558 0.4310 0.4540 575,300 +0.02(+5.39%)
Feb 20, 2020 0.4200 0.4400 0.4200 0.4308 411,521 -0.02(-3.41%)
Feb 19, 2020 0.4525 0.4590 0.4322 0.4460 262,350 +0.01(+2.08%)
Feb 18, 2020 0.4450 0.4450 0.4300 0.4369 475,728 -0.01(-1.82%)
Feb 14, 2020 0.4555 0.4599 0.4439 0.4450 256,200 +0.00(+0.84%)
Feb 13, 2020 0.4500 0.4500 0.4360 0.4413 300,657 +0.01(+1.92%)
Feb 12, 2020 0.4500 0.4500 0.4330 0.4330 190,186 -0.00(-0.51%)
Feb 11, 2020 0.4300 0.4500 0.4300 0.4352 348,898 +0.01(+1.80%)
Feb 10, 2020 0.4400 0.4599 0.4000 0.4275 728,000 -0.02(-5.00%)
Feb 07, 2020 0.4606 0.4640 0.4500 0.4500 239,000 -0.01(-3.02%)
Feb 06, 2020 0.4650 0.4720 0.4640 0.4640 100,222 -0.01(-1.28%)
Feb 05, 2020 0.4700 0.4800 0.4500 0.4700 273,179 +0.02(+3.98%)
Feb 04, 2020 0.4600 0.4800 0.4500 0.4520 610,006 -0.02(-3.85%)
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.