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 (%)
Mar 31, 2016 0.6900 0.7179 0.6900 0.7062 64,854 +0.00(+0.16%)
Mar 30, 2016 0.6900 0.7200 0.6800 0.7051 87,722 +0.02(+2.19%)
Mar 29, 2016 0.6651 0.6909 0.6573 0.6900 47,270 +0.02(+3.36%)
Mar 28, 2016 0.6800 0.6800 0.6600 0.6676 62,241 +0.01(+1.15%)
Mar 24, 2016 0.6700 0.6600 0.6600 0.6600 73,500 -0.03(-4.35%)
Mar 23, 2016 0.7100 0.7178 0.6745 0.6900 179,544 -0.02(-2.93%)
Mar 22, 2016 0.7300 0.7344 0.6944 0.7108 171,034 -0.02(-2.63%)
Mar 21, 2016 0.7019 0.7444 0.7019 0.7300 162,416 +0.00(+0.00%)
Mar 18, 2016 0.7530 0.7530 0.7200 0.7300 83,626 -0.01(-0.68%)
Mar 17, 2016 0.7700 0.7700 0.7300 0.7350 125,881 +0.00(+0.67%)
Mar 16, 2016 0.6772 0.7500 0.6772 0.7301 126,511 +0.03(+4.58%)
Mar 15, 2016 0.7260 0.7500 0.6840 0.6981 167,023 -0.03(-4.42%)
Mar 14, 2016 0.7500 0.7642 0.7250 0.7304 165,602 -0.02(-3.27%)
Mar 11, 2016 0.7230 0.7599 0.7230 0.7551 119,731 +0.03(+4.35%)
Mar 10, 2016 0.6950 0.7298 0.6745 0.7236 306,258 +0.03(+4.87%)
Mar 09, 2016 0.6700 0.7053 0.6601 0.6900 85,824 -0.00(-0.09%)
Mar 08, 2016 0.7425 0.7599 0.6900 0.6906 249,201 -0.07(-9.13%)
Mar 07, 2016 0.7813 0.8200 0.7400 0.7600 204,978 -0.03(-3.77%)
Mar 04, 2016 0.7750 0.8400 0.7600 0.7898 229,068 +0.01(+1.91%)
Mar 03, 2016 0.6901 0.7900 0.6901 0.7750 248,551 +0.08(+12.21%)
Mar 02, 2016 0.6800 0.7089 0.6700 0.6907 88,309 -0.02(-2.58%)
Mar 01, 2016 0.7405 0.7600 0.6410 0.7090 412,062 -0.05(-6.66%)
Feb 29, 2016 0.7400 0.7600 0.7250 0.7596 81,703 +0.02(+2.65%)
Feb 26, 2016 0.7700 0.7800 0.7400 0.7400 88,882 -0.03(-3.90%)
Feb 25, 2016 0.7795 0.7800 0.7500 0.7700 61,451 +0.00(+0.16%)
Feb 24, 2016 0.8000 0.8148 0.7453 0.7688 199,900 -0.02(-2.68%)
Feb 23, 2016 0.7710 0.8000 0.7300 0.7900 129,802 +0.02(+2.41%)
Feb 22, 2016 0.7900 0.8200 0.7601 0.7714 171,506 -0.01(-1.61%)
Feb 19, 2016 0.7390 0.8000 0.7363 0.7840 287,956 +0.05(+6.62%)
Feb 18, 2016 0.7200 0.7375 0.7101 0.7353 150,846 +0.02(+2.12%)
Feb 17, 2016 0.6990 0.7200 0.6610 0.7200 54,683 +0.03(+4.82%)
Feb 16, 2016 0.6700 0.7200 0.6600 0.6869 113,895 +0.01(+1.13%)
Feb 12, 2016 0.6600 0.6792 0.6792 0.6792 119,400 +0.02(+2.91%)
Feb 11, 2016 0.6325 0.7000 0.6325 0.6600 213,298 +0.05(+7.32%)
Feb 10, 2016 0.6200 0.6402 0.6000 0.6150 52,489 +0.00(+0.16%)
Feb 09, 2016 0.6100 0.6526 0.6100 0.6140 56,310 +0.01(+2.28%)
Feb 08, 2016 0.6400 0.7100 0.6003 0.6003 293,869 -0.05(-7.60%)
Feb 05, 2016 0.6500 0.6500 0.6200 0.6497 53,223 +0.00(+0.26%)
Feb 04, 2016 0.6386 0.6600 0.5881 0.6480 117,454 +0.03(+4.52%)
Feb 03, 2016 0.6300 0.6490 0.5830 0.6200 38,888 +0.02(+3.33%)
Feb 02, 2016 0.6575 0.6575 0.5800 0.6000 61,324 -0.05(-7.66%)
Feb 01, 2016 0.6356 0.6500 0.5800 0.6498 141,677 +0.04(+7.40%)
Jan 29, 2016 0.5699 0.6100 0.5699 0.6050 309,662 +0.02(+4.11%)
Jan 28, 2016 0.6100 0.6200 0.5811 0.5811 184,235 -0.06(-9.20%)
Jan 27, 2016 0.6024 0.6400 0.5999 0.6400 113,459 +0.03(+4.59%)
Jan 26, 2016 0.5697 0.6119 0.5440 0.6119 69,143 +0.05(+9.74%)
Jan 25, 2016 0.5400 0.5600 0.5400 0.5576 32,224 +0.01(+1.66%)
Jan 22, 2016 0.5606 0.5700 0.5419 0.5485 41,498 +0.01(+2.18%)
Jan 21, 2016 0.5400 0.5494 0.5296 0.5368 30,737 -0.00(-0.17%)
Jan 20, 2016 0.5002 0.5400 0.5000 0.5377 81,086 +0.04(+7.50%)
Jan 19, 2016 0.5700 0.5709 0.5000 0.5002 197,774 -0.07(-12.01%)
Jan 15, 2016 0.5600 0.5685 0.5685 0.5685 122,600 +0.01(+1.52%)
Jan 14, 2016 0.5575 0.5724 0.5575 0.5600 59,350 -0.00(-0.32%)
Jan 13, 2016 0.5700 0.5831 0.5618 0.5618 35,606 -0.02(-3.14%)
Jan 12, 2016 0.5900 0.6100 0.5700 0.5800 68,567 -0.02(-3.33%)
Jan 11, 2016 0.6105 0.6105 0.5900 0.6000 97,463 -0.02(-3.24%)
Jan 08, 2016 0.6400 0.6401 0.6201 0.6201 51,738 -0.02(-3.56%)
Jan 07, 2016 0.6633 0.6636 0.6288 0.6430 24,800 +0.01(+2.06%)
Jan 06, 2016 0.6500 0.6501 0.6021 0.6300 57,881 -0.02(-3.08%)
Jan 05, 2016 0.6437 0.6601 0.6300 0.6500 42,230 -0.01(-1.56%)
Jan 04, 2016 0.7100 0.7100 0.6417 0.6603 94,753 -0.02(-2.61%)
Dec 31, 2015 0.6600 0.6780 0.6780 0.6780 141,100 +0.01(+1.19%)
Dec 30, 2015 0.7000 0.7260 0.6613 0.6700 231,750 -0.03(-4.29%)
Dec 29, 2015 0.6900 0.7260 0.6600 0.7000 184,113 -0.02(-2.78%)
Dec 28, 2015 0.6800 0.7200 0.6500 0.7200 92,142 +0.05(+8.11%)
Dec 24, 2015 0.6800 0.6660 0.6660 0.6660 105,300 -0.01(-1.17%)
Dec 23, 2015 0.6500 0.6874 0.6400 0.6739 105,769 +0.04(+6.97%)
Dec 22, 2015 0.6200 0.6475 0.6106 0.6300 106,580 +0.02(+3.28%)
Dec 21, 2015 0.6200 0.6200 0.5800 0.6100 112,695 +0.02(+3.39%)
Dec 18, 2015 0.5703 0.5900 0.5580 0.5900 67,547 +0.01(+1.72%)
Dec 17, 2015 0.5600 0.5800 0.5501 0.5800 68,967 +0.02(+2.73%)
Dec 16, 2015 0.5621 0.5753 0.5500 0.5646 93,570 +0.01(+2.65%)
Dec 15, 2015 0.5642 0.5642 0.5500 0.5500 127,672 -0.01(-1.08%)
Dec 14, 2015 0.5600 0.5699 0.5452 0.5560 102,926 -0.00(-0.71%)
Dec 11, 2015 0.5495 0.5630 0.5319 0.5600 99,004 +0.04(+7.71%)
Dec 10, 2015 0.5600 0.5600 0.5100 0.5199 82,344 -0.02(-3.72%)
Dec 09, 2015 0.5300 0.5488 0.5300 0.5400 18,278 -0.00(-0.74%)
Dec 08, 2015 0.5300 0.5540 0.5264 0.5440 31,633 +0.01(+2.64%)
Dec 07, 2015 0.5500 0.5551 0.5300 0.5300 46,052 -0.01(-2.41%)
Dec 04, 2015 0.5150 0.5470 0.5150 0.5431 58,577 +0.01(+2.47%)
Dec 03, 2015 0.5067 0.5349 0.5067 0.5300 109,457 +0.01(+1.34%)
Dec 02, 2015 0.5200 0.5270 0.5195 0.5230 31,089 +0.00(+0.58%)
Dec 01, 2015 0.5266 0.5266 0.5061 0.5200 66,681 +0.00(+0.00%)
Nov 30, 2015 0.5200 0.5200 0.5000 0.5200 49,804 +0.02(+3.98%)
Nov 27, 2015 0.5200 0.5200 0.5001 0.5001 5,406 -0.01(-1.96%)
Nov 25, 2015 0.5100 0.5101 0.5101 0.5101 44,100 -0.01(-2.84%)
Nov 24, 2015 0.5100 0.5294 0.5000 0.5250 47,802 +0.02(+2.94%)
Nov 23, 2015 0.5000 0.5100 0.5000 0.5100 38,874 +0.01(+2.00%)
Nov 20, 2015 0.5300 0.5300 0.5000 0.5000 76,701 -0.03(-5.64%)
Nov 19, 2015 0.5322 0.5399 0.5210 0.5299 26,030 +0.01(+1.38%)
Nov 18, 2015 0.5400 0.5400 0.5227 0.5227 368,817 -0.01(-2.30%)
Nov 17, 2015 0.5400 0.5478 0.5350 0.5350 68,810 -0.01(-2.43%)
Nov 16, 2015 0.5300 0.5500 0.5300 0.5483 11,980 +0.02(+3.01%)
Nov 13, 2015 0.5499 0.5504 0.5300 0.5323 34,505 -0.02(-3.22%)
Nov 12, 2015 0.5320 0.5500 0.5300 0.5500 45,286 +0.02(+3.77%)
Nov 11, 2015 0.5500 0.5500 0.5300 0.5300 76,910 -0.02(-3.60%)
Nov 10, 2015 0.5300 0.5500 0.5300 0.5498 64,959 +0.01(+1.38%)
Nov 09, 2015 0.5596 0.5596 0.5319 0.5423 61,688 -0.02(-2.90%)
Nov 06, 2015 0.5500 0.5663 0.5500 0.5585 79,177 +0.01(+1.27%)
Nov 05, 2015 0.5726 0.5726 0.5515 0.5515 66,327 -0.03(-4.91%)
Nov 04, 2015 0.5800 0.5801 0.5525 0.5800 180,635 +0.00(+0.00%)
Nov 03, 2015 0.5813 0.5822 0.5500 0.5800 222,165 +0.00(+0.00%)
Nov 02, 2015 0.5600 0.5835 0.5600 0.5800 141,915 +0.02(+3.57%)
Oct 30, 2015 0.5700 0.5777 0.5600 0.5600 49,098 -0.02(-3.45%)
Oct 29, 2015 0.5990 0.6199 0.5600 0.5800 168,403 -0.01(-1.69%)
Oct 28, 2015 0.5811 0.6091 0.5800 0.5900 440,208 +0.01(+1.72%)
Oct 27, 2015 0.5810 0.6000 0.5800 0.5800 43,260 -0.01(-1.69%)
Oct 26, 2015 0.5800 0.5988 0.5640 0.5900 251,662 +0.02(+3.51%)
Oct 23, 2015 0.5900 0.6000 0.5662 0.5700 88,219 -0.02(-3.39%)
Oct 22, 2015 0.6000 0.6050 0.5800 0.5900 145,220 -0.01(-1.68%)
Oct 21, 2015 0.6200 0.6200 0.5900 0.6001 136,072 -0.02(-2.75%)
Oct 20, 2015 0.6000 0.6195 0.6000 0.6171 137,148 +0.04(+6.40%)
Oct 19, 2015 0.5760 0.5883 0.5500 0.5800 78,020 +0.01(+1.75%)
Oct 16, 2015 0.5800 0.5919 0.5430 0.5700 92,828 -0.01(-1.72%)
Oct 15, 2015 0.5895 0.5895 0.5500 0.5800 120,639 -0.00(-0.39%)
Oct 14, 2015 0.5500 0.5900 0.5250 0.5823 249,919 +0.03(+5.87%)
Oct 13, 2015 0.5402 0.5600 0.5402 0.5500 53,620 +0.02(+3.58%)
Oct 12, 2015 0.5600 0.5600 0.5300 0.5310 63,311 -0.02(-3.59%)
Oct 09, 2015 0.5500 0.5700 0.5500 0.5508 62,747 -0.01(-1.24%)
Oct 08, 2015 0.5419 0.5700 0.5419 0.5577 36,313 -0.01(-2.16%)
Oct 07, 2015 0.5700 0.5806 0.5502 0.5700 46,093 +0.00(+0.39%)
Oct 06, 2015 0.5240 0.5750 0.5239 0.5678 65,151 +0.03(+5.15%)
Oct 05, 2015 0.5749 0.5757 0.5400 0.5400 22,941 -0.02(-3.88%)
Oct 02, 2015 0.5300 0.5720 0.5300 0.5618 44,942 -0.01(-1.14%)
Oct 01, 2015 0.5840 0.5900 0.5500 0.5683 32,898 -0.01(-1.30%)
Sep 30, 2015 0.5650 0.6007 0.5638 0.5758 25,609 +0.01(+2.20%)
Sep 29, 2015 0.5200 0.5695 0.5192 0.5634 56,269 +0.02(+4.33%)
Sep 28, 2015 0.5230 0.5558 0.5100 0.5400 109,614 +0.01(+1.89%)
Sep 25, 2015 0.5200 0.5587 0.5160 0.5300 60,625 +0.00(+0.00%)
Sep 24, 2015 0.5330 0.5499 0.5300 0.5300 45,047 +0.01(+1.92%)
Sep 23, 2015 0.5400 0.5499 0.5194 0.5200 22,085 -0.02(-3.70%)
Sep 22, 2015 0.5200 0.5500 0.5200 0.5400 25,748 +0.01(+1.58%)
Sep 21, 2015 0.5243 0.5625 0.5199 0.5316 69,291 +0.01(+1.86%)
Sep 18, 2015 0.5200 0.5501 0.5164 0.5219 75,142 -0.01(-1.82%)
Sep 17, 2015 0.5374 0.5500 0.5200 0.5316 76,649 +0.02(+3.40%)
Sep 16, 2015 0.5124 0.5338 0.5124 0.5141 18,495 +0.00(+0.80%)
Sep 15, 2015 0.4825 0.5300 0.4825 0.5100 34,765 +0.02(+4.08%)
Sep 14, 2015 0.5105 0.5301 0.4883 0.4900 96,881 -0.04(-7.55%)
Sep 11, 2015 0.5490 0.5490 0.5300 0.5300 41,079 -0.02(-4.16%)
Sep 10, 2015 0.5541 0.5700 0.5095 0.5530 107,133 +0.02(+2.90%)
Sep 09, 2015 0.5274 0.5400 0.5200 0.5374 33,690 +0.01(+1.05%)
Sep 08, 2015 0.5100 0.5500 0.5100 0.5318 126,732 +0.02(+4.07%)
Sep 04, 2015 0.5100 0.5110 0.5110 0.5110 42,500 -0.01(-2.13%)
Sep 03, 2015 0.5600 0.5600 0.5200 0.5221 38,110 -0.04(-6.75%)
Sep 02, 2015 0.5600 0.5701 0.5321 0.5599 23,824 +0.01(+1.03%)
Sep 01, 2015 0.6016 0.6016 0.5400 0.5542 31,542 +0.01(+2.63%)
Aug 31, 2015 0.5400 0.5500 0.5300 0.5400 34,373 +0.01(+2.78%)
Aug 28, 2015 0.5200 0.5299 0.5000 0.5254 26,248 +0.02(+4.25%)
Aug 27, 2015 0.5200 0.6063 0.5001 0.5040 44,790 +0.00(+0.80%)
Aug 26, 2015 0.5380 0.5400 0.5000 0.5000 62,263 -0.04(-7.41%)
Aug 25, 2015 0.5474 0.5475 0.5108 0.5400 97,569 -0.02(-3.57%)
Aug 24, 2015 0.6000 0.6000 0.4865 0.5600 137,704 -0.03(-5.10%)
Aug 21, 2015 0.6000 0.6484 0.5900 0.5901 76,251 -0.05(-7.13%)
Aug 20, 2015 0.6600 0.6600 0.6225 0.6354 63,567 +0.01(+0.86%)
Aug 19, 2015 0.6200 0.6316 0.5900 0.6300 119,029 +0.03(+4.53%)
Aug 18, 2015 0.5820 0.6530 0.5820 0.6027 45,786 +0.01(+2.15%)
Aug 17, 2015 0.6300 0.6799 0.5722 0.5900 113,658 -0.07(-10.61%)
Aug 14, 2015 0.6800 0.6980 0.6500 0.6600 23,497 -0.01(-1.49%)
Aug 13, 2015 0.6500 0.6900 0.6500 0.6700 73,002 -0.01(-0.80%)
Aug 12, 2015 0.7110 0.7500 0.6600 0.6754 204,371 -0.05(-6.93%)
Aug 11, 2015 0.7600 0.7600 0.7257 0.7257 34,516 -0.02(-3.03%)
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.