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 (%)
Jul 31, 2023 0.1548 0.1582 0.1505 0.1568 113,936 +0.00(+1.82%)
Jul 28, 2023 0.1500 0.1550 0.1500 0.1540 210,132 +0.01(+4.90%)
Jul 27, 2023 0.1460 0.1576 0.1459 0.1468 158,050 -0.00(-0.47%)
Jul 26, 2023 0.1488 0.1570 0.1458 0.1475 145,093 -0.00(-1.07%)
Jul 25, 2023 0.1590 0.1590 0.1457 0.1491 156,081 -0.00(-0.93%)
Jul 24, 2023 0.1680 0.1700 0.1500 0.1505 333,892 -0.01(-5.94%)
Jul 21, 2023 0.1627 0.1638 0.1510 0.1600 195,305 +0.00(+2.50%)
Jul 20, 2023 0.1580 0.1635 0.1533 0.1561 294,278 -0.00(-1.82%)
Jul 19, 2023 0.1650 0.1650 0.1550 0.1590 252,813 -0.00(-2.15%)
Jul 18, 2023 0.1410 0.1700 0.1410 0.1625 794,521 +0.02(+13.16%)
Jul 17, 2023 0.1500 0.1500 0.1410 0.1436 136,730 -0.00(-2.51%)
Jul 14, 2023 0.1470 0.1500 0.1411 0.1473 149,512 -0.00(-1.07%)
Jul 13, 2023 0.1400 0.1489 0.1400 0.1489 218,857 +0.01(+4.34%)
Jul 12, 2023 0.1400 0.1474 0.1379 0.1427 399,398 -0.01(-3.97%)
Jul 11, 2023 0.1340 0.1489 0.1340 0.1486 347,622 +0.01(+8.86%)
Jul 10, 2023 0.1300 0.1449 0.1300 0.1365 515,601 +0.00(+2.63%)
Jul 07, 2023 0.1300 0.1330 0.1280 0.1330 180,798 +0.00(+3.50%)
Jul 06, 2023 0.1300 0.1300 0.1276 0.1285 213,584 -0.00(-0.31%)
Jul 05, 2023 0.1280 0.1292 0.1260 0.1289 188,280 +0.00(+0.62%)
Jul 03, 2023 0.1300 0.1300 0.1280 0.1281 65,373 -0.00(-0.62%)
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 +0.00(+0.16%)
Jun 14, 2023 0.1280 0.1295 0.1280 0.1280 125,134 -0.00(-1.16%)
Jun 13, 2023 0.1280 0.1299 0.1276 0.1295 135,309 +0.00(+0.47%)
Jun 12, 2023 0.1250 0.1300 0.1250 0.1289 187,987 +0.00(+2.30%)
Jun 09, 2023 0.1300 0.1300 0.1250 0.1260 151,923 +0.00(+0.00%)
Jun 08, 2023 0.1350 0.1372 0.1230 0.1260 278,543 +0.00(+2.77%)
Jun 07, 2023 0.1252 0.1283 0.1225 0.1226 149,107 -0.00(-1.37%)
Jun 06, 2023 0.1200 0.1269 0.1200 0.1243 168,880 +0.00(+3.58%)
Jun 05, 2023 0.1200 0.1247 0.1200 0.1200 168,529 -0.00(-0.17%)
Jun 02, 2023 0.1250 0.1250 0.1200 0.1202 131,748 +0.00(+0.08%)
Jun 01, 2023 0.1200 0.1223 0.1200 0.1201 121,476 +0.00(+0.08%)
May 31, 2023 0.1200 0.1237 0.1200 0.1200 243,509 -0.00(-0.08%)
May 30, 2023 0.1200 0.1240 0.1175 0.1201 227,418 +0.00(+0.00%)
May 26, 2023 0.1200 0.1235 0.1200 0.1201 158,110 +0.00(+0.00%)
May 25, 2023 0.1200 0.1275 0.1170 0.1201 339,811 -0.00(-1.23%)
May 24, 2023 0.1300 0.1300 0.1176 0.1216 416,459 -0.00(-1.94%)
May 23, 2023 0.1150 0.1250 0.1150 0.1240 345,447 +0.01(+7.83%)
May 22, 2023 0.1250 0.1251 0.1150 0.1150 288,019 -0.01(-4.25%)
May 19, 2023 0.1154 0.1247 0.1150 0.1201 349,040 +0.01(+4.43%)
May 18, 2023 0.1174 0.1200 0.1130 0.1150 98,686 -0.00(-1.29%)
May 17, 2023 0.1125 0.1177 0.1073 0.1165 203,780 +0.00(+3.56%)
May 16, 2023 0.1120 0.1146 0.1065 0.1125 235,526 -0.00(-0.18%)
May 15, 2023 0.1105 0.1135 0.1070 0.1127 217,654 -0.00(-0.27%)
May 12, 2023 0.1128 0.1162 0.1076 0.1130 376,053 +0.00(+0.18%)
May 11, 2023 0.1090 0.1190 0.1057 0.1128 1,033,345 -0.01(-5.21%)
May 10, 2023 0.1270 0.1270 0.1179 0.1190 272,054 -0.01(-6.30%)
May 09, 2023 0.1219 0.1270 0.1204 0.1270 316,092 +0.00(+3.93%)
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%)
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.