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 (%)
Nov 30, 2023 0.1496 0.1496 0.1453 0.1482 113,586 +0.00(+0.82%)
Nov 29, 2023 0.1411 0.1480 0.1403 0.1470 301,677 +0.01(+4.18%)
Nov 28, 2023 0.1400 0.1425 0.1400 0.1411 100,706 +0.00(+0.71%)
Nov 27, 2023 0.1400 0.1419 0.1400 0.1401 144,624 +0.00(+0.07%)
Nov 24, 2023 0.1450 0.1450 0.1400 0.1400 128,056 +0.00(+0.00%)
Nov 22, 2023 0.1450 0.1450 0.1400 0.1400 129,235 +0.00(+0.00%)
Nov 21, 2023 0.1405 0.1423 0.1400 0.1400 110,069 +0.00(+0.00%)
Nov 20, 2023 0.1420 0.1429 0.1400 0.1400 391,740 +0.00(+0.00%)
Nov 17, 2023 0.1400 0.1429 0.1400 0.1400 130,295 +0.00(+0.00%)
Nov 16, 2023 0.1385 0.1431 0.1350 0.1400 132,252 -0.00(-0.07%)
Nov 15, 2023 0.1418 0.1418 0.1400 0.1401 71,237 +0.00(+0.07%)
Nov 14, 2023 0.1351 0.1409 0.1350 0.1400 172,640 +0.00(+2.71%)
Nov 13, 2023 0.1350 0.1396 0.1350 0.1363 65,664 +0.00(+0.15%)
Nov 10, 2023 0.1390 0.1391 0.1350 0.1361 73,193 +0.00(+0.07%)
Nov 09, 2023 0.1400 0.1400 0.1350 0.1360 64,322 +0.00(+0.74%)
Nov 08, 2023 0.1391 0.1399 0.1350 0.1350 60,085 -0.01(-3.64%)
Nov 07, 2023 0.1400 0.1425 0.1400 0.1401 102,342 +0.00(+0.00%)
Nov 06, 2023 0.1400 0.1425 0.1350 0.1401 227,327 +0.00(+2.26%)
Nov 03, 2023 0.1354 0.1374 0.1350 0.1370 169,172 +0.00(+1.41%)
Nov 02, 2023 0.1372 0.1381 0.1350 0.1351 127,932 +0.00(+0.00%)
Nov 01, 2023 0.1350 0.1374 0.1350 0.1351 81,099 +0.00(+0.00%)
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%)
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.