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 (%)
Dec 29, 2023 0.1450 0.1451 0.1450 0.1450 257,393 +0.00(+0.00%)
Dec 28, 2023 0.1450 0.1454 0.1450 0.1450 141,639 -0.00(-0.28%)
Dec 27, 2023 0.1400 0.1463 0.1450 0.1454 237,765 +0.00(+0.28%)
Dec 26, 2023 0.1450 0.1453 0.1450 0.1450 253,775 +0.00(+0.00%)
Dec 22, 2023 0.1450 0.1480 0.1450 0.1450 172,353 -0.00(-0.14%)
Dec 21, 2023 0.1473 0.1480 0.1451 0.1452 116,537 -0.00(-0.48%)
Dec 20, 2023 0.1400 0.1494 0.1450 0.1459 99,035 -0.00(-1.62%)
Dec 19, 2023 0.1470 0.1500 0.1450 0.1483 227,521 +0.00(+2.28%)
Dec 18, 2023 0.1450 0.1459 0.1445 0.1450 192,216 -0.00(-0.07%)
Dec 15, 2023 0.1465 0.1465 0.1450 0.1451 148,160 +0.00(+0.00%)
Dec 14, 2023 0.1450 0.1470 0.1450 0.1451 213,120 -0.00(-0.14%)
Dec 13, 2023 0.1450 0.1470 0.1410 0.1453 180,499 +0.00(+0.21%)
Dec 12, 2023 0.1430 0.1520 0.1430 0.1450 287,485 +0.00(+0.00%)
Dec 11, 2023 0.1450 0.1472 0.1419 0.1450 348,591 +0.00(+0.00%)
Dec 08, 2023 0.1422 0.1475 0.1422 0.1450 163,726 -0.00(-0.07%)
Dec 07, 2023 0.1470 0.1479 0.1432 0.1451 194,631 +0.00(+0.07%)
Dec 06, 2023 0.1400 0.1494 0.1410 0.1450 148,363 +0.00(+0.00%)
Dec 05, 2023 0.1480 0.1494 0.1450 0.1450 134,742 +0.00(+0.00%)
Dec 04, 2023 0.1450 0.1495 0.1445 0.1450 125,873 -0.00(-1.09%)
Dec 01, 2023 0.1498 0.1498 0.1450 0.1466 214,370 -0.00(-1.08%)
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%)
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.