Almaden Minerals (NY: AAU )

0.5418 USD +0.0018 (+0.33%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 0.5500 0.5570 0.5400 0.5418 755,822 -0.02(-3.54%)
May 05, 2021 0.5512 0.5627 0.5466 0.5617 528,194 +0.01(+1.55%)
May 04, 2021 0.5700 0.5730 0.5400 0.5531 1,335,557 -0.02(-3.67%)
May 03, 2021 0.6000 0.6000 0.5500 0.5742 1,271,478 -0.00(-0.78%)
Apr 30, 2021 0.5799 0.6000 0.5660 0.5787 1,665,600 -0.00(-0.22%)
Apr 29, 2021 0.5700 0.5800 0.5500 0.5800 1,529,460 +0.01(+1.93%)
Apr 28, 2021 0.5564 0.5831 0.5500 0.5690 1,340,034 +0.01(+2.52%)
Apr 27, 2021 0.5800 0.5800 0.5550 0.5550 1,109,333 -0.02(-4.31%)
Apr 26, 2021 0.5700 0.5800 0.5600 0.5800 1,203,464 +0.01(+1.83%)
Apr 23, 2021 0.5550 0.5760 0.5502 0.5696 1,425,800 +0.01(+2.06%)
Apr 22, 2021 0.5000 0.5975 0.4911 0.5581 10,287,304 +0.06(+12.75%)
Apr 21, 2021 0.4700 0.4969 0.4660 0.4950 1,453,492 +0.02(+3.32%)
Apr 20, 2021 0.4885 0.4900 0.4600 0.4791 1,281,203 -0.01(-1.92%)
Apr 19, 2021 0.5000 0.5099 0.4750 0.4885 1,250,723 -0.01(-1.91%)
Apr 16, 2021 0.5100 0.5279 0.4800 0.4980 2,122,800 -0.01(-2.68%)
Apr 15, 2021 0.5067 0.5140 0.4930 0.5117 1,489,327 +0.01(+2.85%)
Apr 14, 2021 0.4800 0.5148 0.4825 0.4975 1,046,231 -0.00(-0.82%)
Apr 13, 2021 0.4921 0.5155 0.4921 0.5016 1,635,272 -0.01(-1.65%)
Apr 12, 2021 0.5445 0.5472 0.4864 0.5100 1,912,835 -0.03(-5.56%)
Apr 09, 2021 0.5490 0.5500 0.5284 0.5400 795,800 -0.01(-1.04%)
Apr 08, 2021 0.5500 0.5500 0.5346 0.5457 1,010,471 +0.01(+1.06%)
Apr 07, 2021 0.5600 0.5600 0.5400 0.5400 1,104,117 -0.02(-3.57%)
Apr 06, 2021 0.5500 0.5600 0.5400 0.5600 1,237,676 +0.02(+3.15%)
Apr 05, 2021 0.5470 0.5583 0.5325 0.5429 1,632,688 -0.02(-2.76%)
Apr 01, 2021 0.5390 0.5585 0.5330 0.5583 1,684,900 +0.03(+5.00%)
Mar 31, 2021 0.5115 0.5535 0.5110 0.5317 2,112,360 +0.02(+4.73%)
Mar 30, 2021 0.5200 0.5275 0.5050 0.5077 1,791,125 -0.02(-4.21%)
Mar 29, 2021 0.5700 0.5700 0.5300 0.5300 1,501,110 -0.03(-5.73%)
Mar 26, 2021 0.5350 0.5655 0.5350 0.5622 2,199,600 +0.02(+2.85%)
Mar 25, 2021 0.5400 0.5485 0.5236 0.5466 3,532,150 -0.01(-1.51%)
Mar 24, 2021 0.5628 0.5684 0.5411 0.5550 2,709,478 -0.01(-1.39%)
Mar 23, 2021 0.5949 0.6028 0.5502 0.5628 3,712,875 -0.03(-5.49%)
Mar 22, 2021 0.6179 0.6179 0.5857 0.5955 3,363,133 -0.02(-2.85%)
Mar 19, 2021 0.6150 0.6150 0.5969 0.6130 4,246,300 +0.00(+0.51%)
Mar 18, 2021 0.6199 0.6279 0.6050 0.6099 4,346,770 -0.01(-2.18%)
Mar 17, 2021 0.6171 0.6275 0.6010 0.6235 5,258,436 +0.02(+2.92%)
Mar 16, 2021 0.6300 0.6432 0.6000 0.6058 18,901,300 -0.12(-17.01%)
Mar 15, 2021 0.7400 0.7500 0.7000 0.7300 1,749,584 +0.01(+1.40%)
Mar 12, 2021 0.6900 0.7237 0.6630 0.7199 1,121,400 +0.02(+2.55%)
Mar 11, 2021 0.6560 0.7074 0.6351 0.7020 2,215,423 +0.05(+7.21%)
Mar 10, 2021 0.6600 0.6657 0.6320 0.6548 1,814,411 -0.00(-0.30%)
Mar 09, 2021 0.6800 0.6831 0.6219 0.6568 3,269,184 +0.01(+1.31%)
Mar 08, 2021 0.6500 0.6600 0.6100 0.6483 1,273,123 +0.01(+0.97%)
Mar 05, 2021 0.6400 0.6950 0.5801 0.6421 1,596,300 +0.01(+1.92%)
Mar 04, 2021 0.6800 0.7100 0.5700 0.6300 3,474,431 -0.08(-11.23%)
Mar 03, 2021 0.7381 0.7498 0.7000 0.7097 1,397,416 -0.04(-5.55%)
Mar 02, 2021 0.7700 0.7731 0.7469 0.7514 1,123,811 +0.01(+0.72%)
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.