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, 2019 0.5500 0.5500 0.4850 0.4891 606,420 -0.05(-9.43%)
Oct 30, 2019 0.6100 0.6101 0.4821 0.5400 1,719,336 -0.09(-14.29%)
Oct 29, 2019 0.6100 0.6378 0.6100 0.6300 178,870 +0.02(+3.28%)
Oct 28, 2019 0.6500 0.6682 0.6100 0.6100 525,794 -0.05(-7.08%)
Oct 25, 2019 0.6700 0.6790 0.6500 0.6565 307,800 -0.01(-0.91%)
Oct 24, 2019 0.6500 0.6646 0.6500 0.6625 154,872 +0.01(+1.92%)
Oct 23, 2019 0.6500 0.6695 0.6500 0.6500 78,925 -0.00(-0.09%)
Oct 22, 2019 0.6520 0.6611 0.6500 0.6506 159,615 -0.01(-1.42%)
Oct 21, 2019 0.6700 0.6700 0.6575 0.6600 55,991 +0.00(+0.00%)
Oct 18, 2019 0.6700 0.6700 0.6600 0.6600 90,000 -0.01(-1.26%)
Oct 17, 2019 0.6700 0.6836 0.6600 0.6684 87,090 +0.01(+1.27%)
Oct 16, 2019 0.6700 0.6747 0.6600 0.6600 156,229 -0.00(-0.15%)
Oct 15, 2019 0.7000 0.7000 0.6610 0.6610 201,024 -0.04(-5.57%)
Oct 14, 2019 0.6959 0.7175 0.6782 0.7000 73,294 +0.02(+2.94%)
Oct 11, 2019 0.7300 0.7300 0.6765 0.6800 270,900 -0.06(-7.68%)
Oct 10, 2019 0.7400 0.7600 0.7200 0.7366 148,138 +0.00(+0.08%)
Oct 09, 2019 0.7500 0.7500 0.7248 0.7360 102,964 +0.01(+0.84%)
Oct 08, 2019 0.6900 0.7443 0.6800 0.7299 146,999 +0.04(+5.61%)
Oct 07, 2019 0.7000 0.7200 0.6873 0.6911 201,691 +0.01(+0.98%)
Oct 04, 2019 0.6639 0.6856 0.6531 0.6844 133,900 +0.02(+3.71%)
Oct 03, 2019 0.6462 0.6615 0.6462 0.6599 87,171 +0.01(+2.12%)
Oct 02, 2019 0.6300 0.6701 0.6300 0.6462 137,474 -0.00(-0.12%)
Oct 01, 2019 0.6310 0.6770 0.6200 0.6470 94,586 -0.01(-1.07%)
Sep 30, 2019 0.6700 0.6770 0.6120 0.6540 261,113 -0.02(-3.28%)
Sep 27, 2019 0.6800 0.6901 0.6762 0.6762 121,600 -0.01(-1.30%)
Sep 26, 2019 0.7100 0.7317 0.6833 0.6851 137,987 -0.03(-3.74%)
Sep 25, 2019 0.7100 0.7300 0.7100 0.7117 50,621 -0.02(-2.41%)
Sep 24, 2019 0.7200 0.7750 0.7169 0.7293 126,436 +0.00(+0.43%)
Sep 23, 2019 0.7200 0.7470 0.7143 0.7262 115,911 +0.01(+1.64%)
Sep 20, 2019 0.7101 0.7200 0.7100 0.7145 90,200 -0.01(-0.76%)
Sep 19, 2019 0.7300 0.7304 0.7148 0.7200 92,186 -0.01(-0.96%)
Sep 18, 2019 0.7300 0.7567 0.7270 0.7270 140,056 -0.01(-1.92%)
Sep 17, 2019 0.7100 0.7800 0.7100 0.7412 199,464 +0.03(+4.42%)
Sep 16, 2019 0.7200 0.7261 0.7090 0.7098 174,696 -0.00(-0.36%)
Sep 13, 2019 0.7300 0.7300 0.7080 0.7124 150,600 +0.00(+0.34%)
Sep 12, 2019 0.7200 0.7500 0.7100 0.7100 180,317 -0.02(-2.74%)
Sep 11, 2019 0.7000 0.7380 0.6900 0.7300 388,195 +0.04(+5.25%)
Sep 10, 2019 0.6600 0.7100 0.6520 0.6936 318,301 +0.06(+9.18%)
Sep 09, 2019 0.6600 0.6661 0.6259 0.6353 339,922 -0.03(-3.79%)
Sep 06, 2019 0.6800 0.6800 0.6500 0.6603 180,500 -0.01(-1.46%)
Sep 05, 2019 0.7200 0.7301 0.6400 0.6701 704,913 -0.06(-7.92%)
Sep 04, 2019 0.7700 0.7700 0.7200 0.7277 170,163 -0.02(-2.23%)
Sep 03, 2019 0.7700 0.7709 0.7422 0.7443 171,700 +0.00(+0.04%)
Aug 30, 2019 0.7100 0.7441 0.7100 0.7440 194,700 +0.03(+4.79%)
Aug 29, 2019 0.7800 0.7804 0.7050 0.7100 445,512 -0.07(-8.83%)
Aug 28, 2019 0.7600 0.7800 0.7600 0.7788 215,530 +0.02(+2.47%)
Aug 27, 2019 0.7200 0.7800 0.7051 0.7600 453,919 +0.04(+5.06%)
Aug 26, 2019 0.7650 0.7840 0.7212 0.7234 380,759 -0.04(-5.41%)
Aug 23, 2019 0.7800 0.7843 0.7550 0.7648 230,200 -0.01(-1.91%)
Aug 22, 2019 0.7700 0.7850 0.7452 0.7797 166,939 +0.01(+1.22%)
Aug 21, 2019 0.7500 0.7899 0.7489 0.7703 190,209 +0.02(+2.71%)
Aug 20, 2019 0.7400 0.7500 0.7001 0.7500 153,941 +0.04(+5.63%)
Aug 19, 2019 0.7320 0.7550 0.7000 0.7100 288,941 -0.03(-4.07%)
Aug 16, 2019 0.8100 0.8190 0.7400 0.7401 222,900 -0.07(-8.61%)
Aug 15, 2019 0.7900 0.8099 0.7700 0.8098 292,770 +0.02(+3.11%)
Aug 14, 2019 0.7700 0.7930 0.7600 0.7854 263,491 +0.03(+4.16%)
Aug 13, 2019 0.7800 0.7999 0.7500 0.7540 240,470 -0.03(-3.22%)
Aug 12, 2019 0.8000 0.8100 0.7725 0.7791 264,754 -0.00(-0.37%)
Aug 09, 2019 0.7800 0.8000 0.7671 0.7820 238,900 +0.01(+0.90%)
Aug 08, 2019 0.7900 0.8200 0.7512 0.7750 242,284 -0.03(-3.13%)
Aug 07, 2019 0.8000 0.8200 0.7700 0.8000 433,638 +0.04(+4.97%)
Aug 06, 2019 0.8150 0.8200 0.6800 0.7621 475,453 -0.04(-4.74%)
Aug 05, 2019 0.7150 0.8000 0.7150 0.8000 413,264 +0.10(+13.48%)
Aug 02, 2019 0.7600 0.7600 0.6900 0.7050 193,200 -0.03(-4.28%)
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.