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 (%)
Oct 31, 2023 0.1400 0.1400 0.1350 0.1351 172,993 -0.00(-0.66%)
Oct 30, 2023 0.1400 0.1456 0.1350 0.1360 265,166 -0.01(-6.08%)
Oct 27, 2023 0.1400 0.1464 0.1350 0.1448 400,085 +0.00(+2.99%)
Oct 26, 2023 0.1350 0.1422 0.1350 0.1406 44,907 +0.01(+4.15%)
Oct 25, 2023 0.1400 0.1401 0.1350 0.1350 210,421 +0.00(+0.00%)
Oct 24, 2023 0.1418 0.1445 0.1350 0.1350 381,868 -0.01(-4.59%)
Oct 23, 2023 0.1400 0.1500 0.1350 0.1415 365,021 +0.00(+0.50%)
Oct 20, 2023 0.1350 0.1570 0.1350 0.1408 817,724 +0.00(+3.53%)
Oct 19, 2023 0.1400 0.1433 0.1300 0.1360 595,465 -0.00(-2.86%)
Oct 18, 2023 0.1400 0.1450 0.1331 0.1400 376,980 +0.00(+3.55%)
Oct 17, 2023 0.1320 0.1400 0.1320 0.1352 103,629 +0.00(+0.15%)
Oct 16, 2023 0.1400 0.1400 0.1300 0.1350 258,886 -0.00(-0.74%)
Oct 13, 2023 0.1328 0.1400 0.1300 0.1360 475,149 +0.01(+4.53%)
Oct 12, 2023 0.1400 0.1360 0.1300 0.1301 114,175 -0.00(-1.36%)
Oct 11, 2023 0.1300 0.1363 0.1300 0.1319 124,376 +0.00(+1.31%)
Oct 10, 2023 0.1300 0.1393 0.1300 0.1302 95,565 +0.00(+0.15%)
Oct 09, 2023 0.1310 0.1349 0.1300 0.1300 80,306 -0.00(-0.76%)
Oct 06, 2023 0.1370 0.1370 0.1305 0.1310 87,405 -0.00(-2.24%)
Oct 05, 2023 0.1380 0.1380 0.1300 0.1340 123,416 -0.00(-1.47%)
Oct 04, 2023 0.1380 0.1479 0.1300 0.1360 200,410 +0.00(+0.15%)
Oct 03, 2023 0.1380 0.1380 0.1350 0.1358 202,489 -0.00(-0.88%)
Oct 02, 2023 0.1432 0.1478 0.1350 0.1370 179,105 -0.01(-6.48%)
Sep 29, 2023 0.1400 0.1491 0.1363 0.1465 313,672 +0.01(+6.93%)
Sep 28, 2023 0.1340 0.1390 0.1300 0.1370 135,816 +0.00(+2.24%)
Sep 27, 2023 0.1325 0.1340 0.1278 0.1340 267,052 +0.01(+3.88%)
Sep 26, 2023 0.1252 0.1302 0.1252 0.1290 102,977 -0.00(-0.77%)
Sep 25, 2023 0.1332 0.1321 0.1300 0.1300 136,329 -0.00(-2.91%)
Sep 22, 2023 0.1269 0.1350 0.1250 0.1339 166,170 +0.00(+0.15%)
Sep 21, 2023 0.1261 0.1345 0.1250 0.1337 350,540 +0.01(+6.03%)
Sep 20, 2023 0.1307 0.1307 0.1260 0.1261 72,050 -0.00(-3.07%)
Sep 19, 2023 0.1369 0.1369 0.1208 0.1301 251,870 +0.00(+0.08%)
Sep 18, 2023 0.1310 0.1386 0.1259 0.1300 304,205 +0.00(+0.00%)
Sep 15, 2023 0.1350 0.1363 0.1242 0.1300 267,734 +0.00(+0.00%)
Sep 14, 2023 0.1200 0.1389 0.1240 0.1300 248,689 +0.01(+4.00%)
Sep 13, 2023 0.1240 0.1268 0.1230 0.1250 75,061 -0.00(-1.57%)
Sep 12, 2023 0.1230 0.1270 0.1230 0.1270 98,240 +0.00(+2.17%)
Sep 11, 2023 0.1210 0.1262 0.1200 0.1243 133,780 +0.00(+1.06%)
Sep 08, 2023 0.1210 0.1277 0.1210 0.1230 129,319 -0.00(-0.08%)
Sep 07, 2023 0.1240 0.1240 0.1200 0.1231 83,591 -0.00(-0.32%)
Sep 06, 2023 0.1217 0.1236 0.1210 0.1235 271,124 +0.00(+1.40%)
Sep 05, 2023 0.1210 0.1250 0.1210 0.1218 112,191 -0.00(-1.77%)
Sep 01, 2023 0.1210 0.1248 0.1200 0.1240 187,767 +0.00(+3.33%)
Aug 31, 2023 0.1250 0.1250 0.1200 0.1200 107,827 +0.00(+0.00%)
Aug 30, 2023 0.1278 0.1278 0.1200 0.1200 720,677 -0.01(-4.69%)
Aug 29, 2023 0.1290 0.1290 0.1220 0.1259 67,821 +0.00(+0.96%)
Aug 28, 2023 0.1200 0.1286 0.1200 0.1247 168,412 +0.00(+3.92%)
Aug 25, 2023 0.1210 0.1235 0.1195 0.1200 370,441 -0.00(-0.74%)
Aug 24, 2023 0.1220 0.1220 0.1200 0.1209 91,868 +0.00(+0.25%)
Aug 23, 2023 0.1231 0.1231 0.1201 0.1206 76,883 -0.00(-1.95%)
Aug 22, 2023 0.1282 0.1282 0.1210 0.1230 110,545 +0.00(+1.91%)
Aug 21, 2023 0.1260 0.1260 0.1200 0.1207 40,043 +0.00(+0.50%)
Aug 18, 2023 0.1208 0.1209 0.1200 0.1201 199,867 -0.00(-0.08%)
Aug 17, 2023 0.1200 0.1240 0.1181 0.1202 223,844 +0.00(+0.17%)
Aug 16, 2023 0.1203 0.1303 0.1151 0.1200 364,100 -0.01(-6.25%)
Aug 15, 2023 0.1320 0.1336 0.1212 0.1280 298,947 +0.00(+0.00%)
Aug 14, 2023 0.1300 0.1354 0.1250 0.1280 271,429 -0.01(-4.26%)
Aug 11, 2023 0.1300 0.1398 0.1300 0.1337 203,923 +0.00(+0.53%)
Aug 10, 2023 0.1300 0.1380 0.1250 0.1330 237,466 +0.00(+0.00%)
Aug 09, 2023 0.1410 0.1458 0.1300 0.1330 454,788 -0.01(-8.28%)
Aug 08, 2023 0.1480 0.1500 0.1434 0.1450 116,566 -0.00(-0.28%)
Aug 07, 2023 0.1500 0.1500 0.1450 0.1454 156,975 -0.00(-2.42%)
Aug 04, 2023 0.1500 0.1500 0.1451 0.1490 59,572 +0.00(+1.36%)
Aug 03, 2023 0.1510 0.1510 0.1450 0.1470 141,847 +0.00(+1.17%)
Aug 02, 2023 0.1500 0.1518 0.1451 0.1453 183,444 -0.00(-3.13%)
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.