Skip to main content

Almaden Minerals (NY: AAU )

0.1400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.160 1.190 1.140 1.150 101,359 -0.02(-1.71%)
Sep 28, 2017 1.180 1.190 1.130 1.170 264,924 -0.05(-4.10%)
Sep 27, 2017 1.100 1.220 1.080 1.220 428,726 +0.10(+8.93%)
Sep 26, 2017 1.160 1.170 1.120 1.120 99,294 -0.05(-4.27%)
Sep 25, 2017 1.120 1.190 1.120 1.170 153,899 +0.04(+3.54%)
Sep 22, 2017 1.150 1.164 1.120 1.130 189,178 -0.02(-1.74%)
Sep 21, 2017 1.140 1.180 1.131 1.150 151,043 -0.01(-0.86%)
Sep 20, 2017 1.160 1.230 1.130 1.160 230,873 +0.00(+0.00%)
Sep 19, 2017 1.180 1.190 1.120 1.160 284,298 -0.03(-2.11%)
Sep 18, 2017 1.190 1.198 1.180 1.185 126,100 -0.01(-1.25%)
Sep 15, 2017 1.240 1.299 1.174 1.200 403,641 -0.02(-1.64%)
Sep 14, 2017 1.200 1.240 1.190 1.220 108,467 +0.02(+1.67%)
Sep 13, 2017 1.200 1.230 1.170 1.200 259,637 +0.01(+0.84%)
Sep 12, 2017 1.180 1.250 1.170 1.190 199,852 +0.00(+0.00%)
Sep 11, 2017 1.240 1.240 1.190 1.190 304,134 -0.06(-4.80%)
Sep 08, 2017 1.280 1.300 1.250 1.250 211,645 -0.06(-4.58%)
Sep 07, 2017 1.260 1.320 1.250 1.310 395,998 +0.06(+4.38%)
Sep 06, 2017 1.250 1.270 1.250 1.255 189,513 +0.01(+1.21%)
Sep 05, 2017 1.300 1.320 1.210 1.240 368,939 +0.03(+2.48%)
Sep 01, 2017 1.190 1.210 1.180 1.210 191,856 +0.03(+2.54%)
Aug 31, 2017 1.180 1.230 1.150 1.180 310,950 -0.01(-0.84%)
Aug 30, 2017 1.190 1.190 1.120 1.190 100,233 +0.00(+0.00%)
Aug 29, 2017 1.190 1.200 1.160 1.190 260,030 +0.03(+2.59%)
Aug 28, 2017 1.130 1.170 1.113 1.160 387,124 +0.06(+5.45%)
Aug 25, 2017 1.140 1.140 1.090 1.100 228,962 -0.03(-2.65%)
Aug 24, 2017 1.110 1.130 1.100 1.130 129,420 +0.01(+0.89%)
Aug 23, 2017 1.120 1.140 1.080 1.120 213,261 +0.02(+1.36%)
Aug 22, 2017 1.120 1.120 1.100 1.105 44,100 -0.01(-0.45%)
Aug 21, 2017 1.120 1.140 1.080 1.110 120,723 -0.01(-0.89%)
Aug 18, 2017 1.100 1.130 1.100 1.120 64,654 +0.03(+2.28%)
Aug 17, 2017 1.140 1.140 1.084 1.095 126,389 -0.03(-2.23%)
Aug 16, 2017 1.060 1.121 1.060 1.120 165,537 +0.04(+3.70%)
Aug 15, 2017 1.150 1.150 1.060 1.080 255,335 -0.04(-3.57%)
Aug 14, 2017 1.100 1.180 1.100 1.120 179,730 +0.02(+1.82%)
Aug 11, 2017 1.110 1.110 1.069 1.100 140,072 +0.02(+1.38%)
Aug 10, 2017 1.100 1.150 1.080 1.085 171,582 -0.04(-3.13%)
Aug 09, 2017 1.110 1.140 1.110 1.120 116,764 +0.02(+1.82%)
Aug 08, 2017 1.090 1.120 1.090 1.100 193,909 -0.01(-0.90%)
Aug 07, 2017 1.090 1.110 1.088 1.110 133,769 +0.00(+0.14%)
Aug 04, 2017 1.100 1.110 1.050 1.108 292,236 -0.01(-1.04%)
Aug 03, 2017 1.160 1.161 1.100 1.120 279,151 -0.04(-3.45%)
Aug 02, 2017 1.190 1.200 1.150 1.160 165,607 -0.03(-2.52%)
Aug 01, 2017 1.190 1.205 1.180 1.190 210,758 +0.01(+0.85%)
Jul 31, 2017 1.180 1.200 1.160 1.180 325,862 -0.01(-0.84%)
Jul 28, 2017 1.190 1.210 1.184 1.190 157,029 -0.01(-0.83%)
Jul 27, 2017 1.260 1.260 1.190 1.200 118,742 -0.04(-2.83%)
Jul 26, 2017 1.210 1.260 1.210 1.235 189,180 -0.01(-1.20%)
Jul 25, 2017 1.220 1.250 1.200 1.250 144,532 +0.02(+1.69%)
Jul 24, 2017 1.270 1.270 1.220 1.229 104,406 -0.01(-0.87%)
Jul 21, 2017 1.240 1.265 1.220 1.240 91,100 +0.03(+2.48%)
Jul 20, 2017 1.200 1.236 1.200 1.210 105,015 -0.01(-0.82%)
Jul 19, 2017 1.270 1.290 1.220 1.220 174,674 -0.03(-2.40%)
Jul 18, 2017 1.250 1.260 1.230 1.250 248,478 +0.02(+1.63%)
Jul 17, 2017 1.200 1.250 1.200 1.230 171,426 +0.05(+4.24%)
Jul 14, 2017 1.160 1.200 1.160 1.180 229,688 +0.04(+3.51%)
Jul 13, 2017 1.140 1.170 1.110 1.140 163,017 -0.02(-1.72%)
Jul 12, 2017 1.120 1.170 1.120 1.160 236,017 +0.03(+2.65%)
Jul 11, 2017 1.170 1.170 1.100 1.130 261,906 -0.04(-3.42%)
Jul 10, 2017 1.130 1.170 1.120 1.170 240,715 +0.03(+2.63%)
Jul 07, 2017 1.160 1.180 1.140 1.140 344,127 -0.04(-3.39%)
Jul 06, 2017 1.160 1.190 1.160 1.180 124,448 -0.01(-0.84%)
Jul 05, 2017 1.150 1.200 1.150 1.190 239,219 +0.04(+3.48%)
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.