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 (%)
Feb 28, 2022 0.3000 0.3049 0.2910 0.2995 292,149 +0.01(+2.92%)
Feb 25, 2022 0.3000 0.2970 0.2876 0.2910 204,623 -0.01(-3.00%)
Feb 24, 2022 0.2850 0.3000 0.2752 0.3000 947,213 +0.02(+9.05%)
Feb 23, 2022 0.2752 0.2797 0.2650 0.2751 537,150 +0.00(+0.04%)
Feb 22, 2022 0.2800 0.2849 0.2710 0.2750 498,920 +0.00(+0.00%)
Feb 18, 2022 0.2750 0 -0.02(-8.33%)
Feb 17, 2022 0.3600 0.3715 0.2870 0.3000 1,706,531 -0.06(-16.48%)
Feb 16, 2022 0.3628 0.3699 0.3575 0.3592 235,409 +0.00(+0.42%)
Feb 15, 2022 0.3599 0.3612 0.3461 0.3577 104,839 -0.00(-0.61%)
Feb 14, 2022 0.3600 0.3705 0.3510 0.3599 326,311 -0.00(-0.61%)
Feb 11, 2022 0.3780 0.3850 0.3556 0.3621 747,046 -0.01(-2.08%)
Feb 10, 2022 0.3500 0.3700 0.3447 0.3698 685,597 +0.03(+8.22%)
Feb 09, 2022 0.3300 0.3500 0.3250 0.3417 427,023 +0.02(+5.14%)
Feb 08, 2022 0.3193 0.3250 0.3100 0.3250 472,606 +0.02(+4.84%)
Feb 07, 2022 0.3200 0.3249 0.3012 0.3100 540,228 -0.02(-4.62%)
Feb 04, 2022 0.3000 0.3250 0.2950 0.3250 476,570 +0.02(+8.23%)
Feb 03, 2022 0.3000 0.3003 205,560 -0.00(-0.89%)
Feb 02, 2022 0.3000 0.3073 0.2954 0.3030 503,720 +0.01(+2.61%)
Feb 01, 2022 0.2949 0.3000 0.2949 0.2953 201,373 +0.01(+3.36%)
Jan 31, 2022 0.2800 0.2857 239,929 +0.01(+2.25%)
Jan 28, 2022 0.2864 0.2900 0.2715 0.2794 456,454 -0.01(-1.96%)
Jan 27, 2022 0.2800 0.2888 0.2839 0.2850 367,484 -0.00(-1.32%)
Jan 26, 2022 0.2800 0.2898 0.2800 0.2888 181,588 +0.01(+4.22%)
Jan 25, 2022 0.2700 0.2837 0.2700 0.2771 267,276 +0.01(+2.48%)
Jan 24, 2022 0.2764 0.2799 0.2700 0.2704 559,895 -0.01(-5.12%)
Jan 21, 2022 0.3100 0.3100 0.2771 0.2850 575,782 -0.02(-6.92%)
Jan 20, 2022 0.3050 0.3200 0.2967 0.3062 323,338 +0.00(+0.43%)
Jan 19, 2022 0.2900 0.3050 0.2824 0.3049 1,076,596 +0.02(+7.81%)
Jan 18, 2022 0.2707 0.2925 0.2707 0.2828 598,308 -0.01(-3.32%)
Jan 14, 2022 0.2925 0 -0.00(-0.88%)
Jan 13, 2022 0.3000 0.3000 0.2950 0.2951 312,227 -0.00(-0.87%)
Jan 12, 2022 0.2900 0.2998 0.2841 0.2977 399,124 +0.01(+5.01%)
Jan 11, 2022 0.2850 0.2850 0.2801 0.2835 188,210 +0.00(+1.21%)
Jan 10, 2022 0.2825 0.2900 0.2750 0.2801 478,933 -0.00(-0.67%)
Jan 07, 2022 0.2800 0.2960 0.2800 0.2820 654,179 -0.01(-1.91%)
Jan 06, 2022 0.3000 0.3070 0.2848 0.2875 667,700 -0.01(-3.72%)
Jan 05, 2022 0.3014 0.3100 0.2970 0.2986 226,310 -0.00(-1.39%)
Jan 04, 2022 0.3000 0.3050 0.2951 0.3028 328,315 -0.00(-0.72%)
Jan 03, 2022 0.2930 0.3100 0.2930 0.3050 392,723 +0.01(+1.84%)
Dec 31, 2021 0.3000 0.3199 0.2920 0.2995 732,835 +0.00(+0.64%)
Dec 30, 2021 0.2860 0.3000 0.2860 0.2976 672,351 +0.01(+3.26%)
Dec 29, 2021 0.2900 0.2997 0.2869 0.2882 893,459 -0.01(-3.06%)
Dec 28, 2021 0.3100 0.3138 0.2900 0.2973 665,182 -0.01(-1.65%)
Dec 27, 2021 0.3100 0.3110 0.3023 0.3023 720,677 -0.00(-0.85%)
Dec 23, 2021 0.3080 0.3200 0.3026 0.3049 421,767 -0.01(-1.71%)
Dec 22, 2021 0.3000 0.3215 0.3000 0.3102 847,168 +0.01(+4.80%)
Dec 21, 2021 0.2909 0.3078 0.2900 0.2960 783,033 +0.00(+0.75%)
Dec 20, 2021 0.3200 0.3200 0.2844 0.2938 1,086,266 -0.02(-7.46%)
Dec 17, 2021 0.3100 0.3199 0.3036 0.3175 421,771 +0.01(+1.63%)
Dec 16, 2021 0.2900 0.3180 0.2950 0.3124 788,837 +0.03(+9.61%)
Dec 15, 2021 0.3000 0.3007 0.2700 0.2850 948,201 -0.01(-3.49%)
Dec 14, 2021 0.2900 0.3015 0.2900 0.2953 649,397 -0.00(-0.44%)
Dec 13, 2021 0.3003 0.3051 0.2860 0.2966 566,762 -0.01(-2.79%)
Dec 10, 2021 0.3180 0.3180 0.3050 0.3051 271,202 -0.01(-4.42%)
Dec 09, 2021 0.3200 0.3200 0.3140 0.3192 212,804 -0.00(-0.25%)
Dec 08, 2021 0.3200 0.3200 0.3150 0.3200 273,223 +0.00(+0.34%)
Dec 07, 2021 0.3200 0.3200 0.3151 0.3189 364,360 -0.00(-0.28%)
Dec 06, 2021 0.3200 0.3249 0.3065 0.3198 410,052 +0.00(+1.20%)
Dec 03, 2021 0.3152 0.3224 0.3101 0.3160 729,919 +0.00(+0.29%)
Dec 02, 2021 0.3223 0.3223 0.3101 0.3151 541,154 -0.01(-3.76%)
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.