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 (%)
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%)
Apr 03, 2023 0.1900 0.1985 0.1900 0.1929 160,002 +0.00(+1.53%)
Mar 31, 2023 0.2000 0.2000 0.1850 0.1900 259,111 -0.01(-4.04%)
Mar 30, 2023 0.2000 0.2000 0.1945 0.1980 185,440 +0.01(+2.59%)
Mar 29, 2023 0.2018 0.2020 0.1925 0.1930 270,453 -0.00(-1.83%)
Mar 28, 2023 0.2020 0.2020 0.1912 0.1966 132,696 -0.00(-0.46%)
Mar 27, 2023 0.1900 0.2020 0.1900 0.1975 53,440 +0.00(+0.25%)
Mar 24, 2023 0.1960 0.2000 0.1900 0.1970 135,617 +0.00(+0.51%)
Mar 23, 2023 0.2010 0.2074 0.1960 0.1960 105,352 +0.00(+0.51%)
Mar 22, 2023 0.2049 0.2088 0.1922 0.1950 152,599 -0.00(-2.21%)
Mar 21, 2023 0.2029 0.2048 0.1965 0.1994 133,064 -0.00(-1.53%)
Mar 20, 2023 0.2124 0.2124 0.2000 0.2025 193,472 -0.00(-1.94%)
Mar 17, 2023 0.2000 0.2139 0.1919 0.2065 415,487 +0.01(+6.83%)
Mar 16, 2023 0.1900 0.1996 0.1854 0.1933 138,026 +0.01(+3.65%)
Mar 15, 2023 0.1925 0.1956 0.1812 0.1865 449,823 -0.01(-3.37%)
Mar 14, 2023 0.1920 0.1976 0.1905 0.1930 245,924 -0.00(-2.18%)
Mar 13, 2023 0.1900 0.1999 0.1807 0.1973 570,719 +0.00(+1.18%)
Mar 10, 2023 0.1900 0.2029 0.1900 0.1950 219,025 +0.00(+0.31%)
Mar 09, 2023 0.1900 0.2000 0.1900 0.1944 244,596 +0.00(+1.25%)
Mar 08, 2023 0.1900 0.2030 0.1900 0.1920 258,681 -0.00(-2.04%)
Mar 07, 2023 0.1990 0.2002 0.1916 0.1960 235,538 -0.00(-2.10%)
Mar 06, 2023 0.2000 0.2060 0.1991 0.2002 403,417 -0.00(-1.91%)
Mar 03, 2023 0.2000 0.2139 0.2000 0.2041 169,769 -0.00(-0.34%)
Mar 02, 2023 0.2194 0.2194 0.2000 0.2048 403,111 -0.00(-0.58%)
Mar 01, 2023 0.2062 0.2100 0.1995 0.2060 147,753 +0.00(+1.38%)
Feb 28, 2023 0.2149 0.2149 0.2030 0.2032 344,882 -0.01(-5.36%)
Feb 27, 2023 0.2100 0.2147 0.2066 0.2147 346,112 +0.00(+1.80%)
Feb 24, 2023 0.2175 0.2175 0.2100 0.2109 91,808 -0.01(-4.14%)
Feb 23, 2023 0.2200 0.2227 0.2066 0.2200 477,817 +0.00(+1.57%)
Feb 22, 2023 0.2200 0.2264 0.2160 0.2166 394,587 -0.00(-1.99%)
Feb 21, 2023 0.2291 0.2318 0.2200 0.2210 334,206 -0.00(-1.78%)
Feb 17, 2023 0.2230 0.2250 0.2192 0.2250 408,651 +0.00(+0.67%)
Feb 16, 2023 0.2240 0.2297 0.2200 0.2235 162,534 +0.00(+0.31%)
Feb 15, 2023 0.2200 0.2259 0.2200 0.2228 189,074 -0.00(-0.54%)
Feb 14, 2023 0.2355 0.2355 0.2200 0.2240 409,117 -0.00(-0.44%)
Feb 13, 2023 0.2200 0.2268 0.2200 0.2250 137,693 +0.01(+2.27%)
Feb 10, 2023 0.2200 0.2268 0.2167 0.2200 131,863 +0.00(+1.52%)
Feb 09, 2023 0.2250 0.2275 0.2150 0.2167 196,891 -0.00(-1.63%)
Feb 08, 2023 0.2258 0.2300 0.2200 0.2203 165,471 -0.00(-1.65%)
Feb 07, 2023 0.2200 0.2314 0.2200 0.2240 74,660 +0.00(+0.40%)
Feb 06, 2023 0.2301 0.2331 0.2200 0.2231 309,985 -0.01(-3.04%)
Feb 03, 2023 0.2302 0.2389 0.2300 0.2301 244,739 -0.00(-1.41%)
Feb 02, 2023 0.2327 0.2390 0.2302 0.2334 294,875 +0.00(+0.34%)
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.