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, 2019 0.5171 0.5278 0.5081 0.5185 72,185 +0.00(+0.27%)
Apr 29, 2019 0.5500 0.5540 0.5100 0.5171 352,254 -0.04(-6.83%)
Apr 26, 2019 0.5500 0.5550 0.5500 0.5550 85,000 +0.00(+0.00%)
Apr 25, 2019 0.5550 0.5550 0.5500 0.5550 68,421 +0.00(+0.51%)
Apr 24, 2019 0.5500 0.5649 0.5500 0.5522 89,595 +0.00(+0.35%)
Apr 23, 2019 0.5500 0.5535 0.5500 0.5503 96,692 -0.00(-0.33%)
Apr 22, 2019 0.5500 0.5555 0.5305 0.5521 85,672 +0.00(+0.38%)
Apr 18, 2019 0.5600 0.5700 0.5500 0.5500 73,700 -0.01(-1.36%)
Apr 17, 2019 0.5739 0.5799 0.5550 0.5576 47,865 -0.02(-3.75%)
Apr 16, 2019 0.6000 0.6000 0.5587 0.5793 125,037 +0.01(+1.67%)
Apr 15, 2019 0.5900 0.5900 0.5600 0.5698 116,513 +0.00(+0.26%)
Apr 12, 2019 0.5700 0.5700 0.5525 0.5683 164,700 +0.01(+1.28%)
Apr 11, 2019 0.5700 0.5796 0.5600 0.5611 83,117 -0.01(-2.42%)
Apr 10, 2019 0.5700 0.5808 0.5650 0.5750 154,985 +0.00(+0.58%)
Apr 09, 2019 0.5800 0.5835 0.5650 0.5717 37,823 +0.01(+1.20%)
Apr 08, 2019 0.5880 0.5956 0.5600 0.5649 192,677 -0.02(-3.10%)
Apr 05, 2019 0.5800 0.5896 0.5700 0.5830 84,800 +0.01(+1.09%)
Apr 04, 2019 0.5700 0.5860 0.5700 0.5767 135,996 -0.01(-1.65%)
Apr 03, 2019 0.5800 0.5944 0.5720 0.5864 151,698 +0.01(+1.59%)
Apr 02, 2019 0.5935 0.5993 0.5760 0.5772 123,220 -0.02(-2.58%)
Apr 01, 2019 0.5880 0.5993 0.5800 0.5925 182,633 +0.01(+1.91%)
Mar 29, 2019 0.6000 0.6199 0.5800 0.5814 95,600 -0.02(-3.16%)
Mar 28, 2019 0.6330 0.6330 0.5963 0.6004 135,438 -0.03(-5.15%)
Mar 27, 2019 0.6518 0.6518 0.6290 0.6330 178,251 -0.00(-0.57%)
Mar 26, 2019 0.6200 0.6700 0.6050 0.6366 326,813 +0.03(+4.81%)
Mar 25, 2019 0.6079 0.6100 0.5975 0.6074 236,868 +0.01(+1.23%)
Mar 22, 2019 0.6100 0.6100 0.5951 0.6000 100,200 -0.00(-0.53%)
Mar 21, 2019 0.6112 0.6188 0.5913 0.6032 135,466 -0.01(-1.31%)
Mar 20, 2019 0.6000 0.6182 0.5855 0.6112 96,165 +0.01(+1.68%)
Mar 19, 2019 0.5720 0.6011 0.5720 0.6011 170,458 +0.03(+5.46%)
Mar 18, 2019 0.5700 0.5854 0.5700 0.5700 233,854 -0.02(-3.80%)
Mar 15, 2019 0.5910 0.5991 0.5762 0.5925 172,400 -0.01(-1.25%)
Mar 14, 2019 0.6200 0.6237 0.5900 0.6000 109,364 -0.02(-3.07%)
Mar 13, 2019 0.6240 0.6240 0.6000 0.6190 162,831 +0.02(+3.18%)
Mar 12, 2019 0.6000 0.6045 0.5601 0.5999 298,511 -0.00(-0.08%)
Mar 11, 2019 0.6050 0.6271 0.6000 0.6004 362,526 -0.01(-1.72%)
Mar 08, 2019 0.6000 0.6288 0.6000 0.6109 224,800 +0.00(+0.15%)
Mar 07, 2019 0.6100 0.6164 0.6000 0.6100 312,860 -0.02(-3.17%)
Mar 06, 2019 0.6644 0.6644 0.6000 0.6300 188,688 -0.00(-0.44%)
Mar 05, 2019 0.6320 0.6502 0.6300 0.6328 108,765 -0.00(-0.35%)
Mar 04, 2019 0.6236 0.6381 0.6236 0.6350 93,061 +0.01(+0.79%)
Mar 01, 2019 0.6500 0.6500 0.6300 0.6300 223,000 -0.02(-3.08%)
Feb 28, 2019 0.6700 0.6700 0.6300 0.6500 242,049 -0.02(-3.00%)
Feb 27, 2019 0.6700 0.6800 0.6440 0.6701 212,965 -0.00(-0.53%)
Feb 26, 2019 0.6700 0.6986 0.6700 0.6737 212,726 +0.00(+0.39%)
Feb 25, 2019 0.7012 0.7072 0.6711 0.6711 429,374 -0.04(-5.48%)
Feb 22, 2019 0.7000 0.7300 0.7000 0.7100 241,200 -0.02(-2.19%)
Feb 21, 2019 0.7200 0.7432 0.7020 0.7259 110,892 +0.00(+0.28%)
Feb 20, 2019 0.7500 0.7582 0.7239 0.7239 201,630 -0.04(-4.75%)
Feb 19, 2019 0.7100 0.7700 0.7100 0.7600 280,623 +0.05(+7.04%)
Feb 15, 2019 0.7000 0.7200 0.7000 0.7100 91,500 -0.00(-0.04%)
Feb 14, 2019 0.7000 0.7103 0.6900 0.7103 138,515 +0.01(+1.43%)
Feb 13, 2019 0.7600 0.7600 0.7000 0.7003 193,672 -0.04(-6.00%)
Feb 12, 2019 0.7200 0.7498 0.7200 0.7450 61,922 +0.03(+3.47%)
Feb 11, 2019 0.7100 0.7269 0.7020 0.7200 201,351 +0.02(+2.86%)
Feb 08, 2019 0.7100 0.7200 0.7000 0.7000 164,500 -0.02(-2.25%)
Feb 07, 2019 0.7300 0.7300 0.7131 0.7161 91,166 -0.01(-1.90%)
Feb 06, 2019 0.7200 0.7399 0.7170 0.7300 132,926 +0.02(+2.10%)
Feb 05, 2019 0.7635 0.7685 0.7100 0.7150 119,675 -0.05(-6.35%)
Feb 04, 2019 0.7500 0.7750 0.7500 0.7635 125,213 +0.01(+1.53%)
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.