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 (%)
Jun 30, 2023 0.1280 0.1289 0.1270 0.1289 210,040 +0.00(+0.70%)
Jun 29, 2023 0.1287 0.1299 0.1280 0.1280 135,424 -0.00(-0.08%)
Jun 28, 2023 0.1280 0.1284 0.1270 0.1281 459,720 +0.00(+0.00%)
Jun 27, 2023 0.1317 0.1317 0.1280 0.1281 243,476 +0.00(+0.08%)
Jun 26, 2023 0.1286 0.1300 0.1280 0.1280 101,717 +0.00(+0.00%)
Jun 23, 2023 0.1287 0.1290 0.1275 0.1280 330,854 -0.00(-0.31%)
Jun 22, 2023 0.1280 0.1293 0.1270 0.1284 255,895 +0.00(+0.31%)
Jun 21, 2023 0.1280 0.1298 0.1260 0.1280 154,337 +0.00(+0.00%)
Jun 20, 2023 0.1287 0.1300 0.1270 0.1280 124,644 -0.00(-0.47%)
Jun 16, 2023 0.1290 0.1323 0.1280 0.1286 167,682 +0.00(+0.31%)
Jun 15, 2023 0.1280 0.1282 0.1250 0.1282 85,812 +0.01(+4.91%)
May 08, 2023 0.1281 0.1281 0.1200 0.1222 339,709 -0.01(-6.00%)
May 05, 2023 0.1280 0.1300 0.1215 0.1300 915,922 +0.00(+1.88%)
May 04, 2023 0.1350 0.1382 0.1232 0.1276 7,773,637 +0.01(+4.16%)
May 03, 2023 0.1177 0.1269 0.1162 0.1225 151,609 +0.00(+2.08%)
May 02, 2023 0.1300 0.1280 0.1161 0.1200 699,721 -0.01(-7.69%)
May 01, 2023 0.1200 0.1300 0.1200 0.1300 201,367 +0.01(+8.33%)
Apr 28, 2023 0.1238 0.1282 0.1200 0.1200 313,187 -0.01(-5.44%)
Apr 27, 2023 0.1211 0.1340 0.1211 0.1269 293,101 +0.00(+1.68%)
Apr 26, 2023 0.1271 0.1373 0.1201 0.1248 599,034 -0.00(-1.03%)
Apr 25, 2023 0.1364 0.1408 0.1220 0.1261 404,385 -0.00(-3.37%)
Apr 24, 2023 0.1600 0.1634 0.1190 0.1305 2,279,567 -0.02(-15.09%)
Apr 21, 2023 0.1552 0.1669 0.1516 0.1537 194,304 -0.00(-2.72%)
Apr 20, 2023 0.1500 0.1680 0.1500 0.1580 211,243 +0.00(+0.83%)
Apr 19, 2023 0.1620 0.1740 0.1542 0.1567 374,146 -0.00(-3.03%)
Apr 18, 2023 0.1700 0.1778 0.1601 0.1616 429,307 -0.01(-7.66%)
Apr 17, 2023 0.1780 0.1800 0.1672 0.1750 470,255 -0.00(-1.91%)
Apr 14, 2023 0.1876 0.1920 0.1672 0.1784 459,669 -0.01(-4.75%)
Apr 13, 2023 0.1880 0.1950 0.1863 0.1873 285,248 -0.00(-0.37%)
Apr 12, 2023 0.1940 0.1968 0.1870 0.1880 180,826 -0.00(-1.57%)
Apr 11, 2023 0.1898 0.1995 0.1880 0.1910 182,439 +0.00(+0.53%)
Apr 10, 2023 0.1900 0.1998 0.1888 0.1900 141,245 +0.00(+0.00%)
Apr 06, 2023 0.1900 0.1946 0.1900 0.1900 142,793 -0.01(-2.81%)
Apr 05, 2023 0.2020 0.2089 0.1915 0.1955 232,486 -0.00(-2.45%)
Apr 04, 2023 0.1900 0.2020 0.1900 0.2004 208,313 +0.01(+3.89%)
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.