Skip to main content

Almaden Minerals (NY: AAU )

0.1401 +0.0001 (+0.07%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.4235 0.4235 0.4055 0.4101 328,822 -0.00(-0.89%)
Aug 30, 2021 0.4300 0.4300 0.4099 0.4138 381,937 -0.00(-1.12%)
Aug 27, 2021 0.3927 0.4300 0.3927 0.4185 626,702 +0.02(+5.98%)
Aug 26, 2021 0.3989 0.4099 0.3900 0.3949 370,232 -0.00(-0.90%)
Aug 25, 2021 0.3800 0.4052 0.3850 0.3985 413,532 +0.01(+3.21%)
Aug 24, 2021 0.4000 0.4010 0.3861 0.3861 605,847 -0.01(-2.40%)
Aug 23, 2021 0.3850 0.4000 0.3805 0.3956 481,075 +0.02(+6.14%)
Aug 20, 2021 0.3700 0.3770 0.3649 0.3727 400,019 +0.01(+1.89%)
Aug 19, 2021 0.3950 0.3959 0.3650 0.3658 943,645 -0.03(-7.58%)
Aug 18, 2021 0.3988 0.4000 0.3950 0.3958 259,602 -0.00(-0.28%)
Aug 17, 2021 0.4075 0.4137 0.3950 0.3969 477,459 -0.01(-3.12%)
Aug 16, 2021 0.4200 0.4300 0.4094 0.4097 346,179 -0.01(-2.22%)
Aug 13, 2021 0.4159 0.4258 0.4100 0.4190 383,002 +0.01(+2.20%)
Aug 12, 2021 0.4200 0.4250 0.4070 0.4100 507,136 -0.01(-2.98%)
Aug 11, 2021 0.4293 0.4350 0.4222 0.4226 364,371 -0.01(-2.49%)
Aug 10, 2021 0.4200 0.4335 0.4150 0.4334 585,929 +0.02(+4.18%)
Aug 09, 2021 0.4278 0.4278 0.4152 0.4160 375,258 -0.01(-2.44%)
Aug 06, 2021 0.4238 0.4415 0.4209 0.4264 267,484 -0.02(-3.42%)
Aug 05, 2021 0.4416 0.4416 0.4225 0.4415 335,115 +0.01(+2.99%)
Aug 04, 2021 0.4300 0.4450 0.4223 0.4287 246,870 -0.00(-0.88%)
Aug 03, 2021 0.4332 0.4351 0.4120 0.4325 308,659 -0.00(-0.53%)
Aug 02, 2021 0.4440 0.4440 0.4160 0.4348 389,963 -0.01(-1.47%)
Jul 30, 2021 0.4480 0.4600 0.4403 0.4413 257,273 -0.01(-1.65%)
Jul 29, 2021 0.4500 0.4500 0.4301 0.4487 800,233 +0.03(+6.83%)
Jul 28, 2021 0.4076 0.4200 0.4040 0.4200 436,590 +0.01(+2.44%)
Jul 27, 2021 0.4100 0.4140 0.4000 0.4100 643,286 +0.00(+0.91%)
Jul 26, 2021 0.4167 0.4300 0.4050 0.4063 649,769 -0.01(-3.28%)
Jul 23, 2021 0.4247 0.4299 0.4160 0.4201 531,293 -0.01(-1.78%)
Jul 22, 2021 0.4360 0.4470 0.4210 0.4277 418,595 -0.01(-2.24%)
Jul 21, 2021 0.4200 0.4378 0.4171 0.4375 590,528 +0.01(+3.01%)
Jul 20, 2021 0.4225 0.4260 0.4100 0.4247 691,675 +0.01(+2.34%)
Jul 19, 2021 0.4500 0.4535 0.4124 0.4150 1,131,750 -0.04(-8.29%)
Jul 16, 2021 0.4500 0.4600 0.4500 0.4525 519,435 +0.00(+0.56%)
Jul 15, 2021 0.4522 0.4539 0.4500 0.4500 598,077 -0.00(-0.49%)
Jul 14, 2021 0.4800 0.4810 0.4501 0.4522 678,756 -0.02(-4.05%)
Jul 13, 2021 0.4701 0.4799 0.4701 0.4713 346,451 -0.01(-2.22%)
Jul 12, 2021 0.4690 0.4827 0.4620 0.4820 835,509 +0.02(+3.54%)
Jul 09, 2021 0.4600 0.4706 0.4572 0.4655 556,919 +0.01(+1.84%)
Jul 08, 2021 0.4700 0.4718 0.4550 0.4571 664,720 -0.00(-0.89%)
Jul 07, 2021 0.4900 0.4966 0.4612 0.4612 1,021,128 -0.02(-4.43%)
Jul 06, 2021 0.5100 0.5100 0.4801 0.4826 847,414 -0.02(-3.17%)
Jul 02, 2021 0.5036 0.5099 0.4984 0.4984 714,828 -0.00(-0.84%)
Jul 01, 2021 0.5020 0.5096 0.5010 0.5026 345,851 +0.00(+0.32%)
Jun 30, 2021 0.4950 0.5013 0.4916 0.5010 399,694 +0.01(+2.66%)
Jun 29, 2021 0.4900 0.5022 0.4880 0.4880 526,015 -0.01(-2.01%)
Jun 28, 2021 0.5000 0.5024 0.4910 0.4980 741,796 -0.00(-0.40%)
Jun 25, 2021 0.4975 0.5090 0.4951 0.5000 899,508 +0.00(+0.00%)
Jun 24, 2021 0.5000 0.5043 0.4980 0.5000 533,723 +0.00(+0.99%)
Jun 23, 2021 0.5000 0.5000 0.4910 0.4951 384,231 -0.00(-0.14%)
Jun 22, 2021 0.4900 0.4960 0.4850 0.4958 502,373 +0.00(+0.63%)
Jun 21, 2021 0.5000 0.5005 0.4820 0.4927 1,218,648 -0.01(-1.46%)
Jun 18, 2021 0.5000 0.5058 0.4950 0.5000 577,539 -0.01(-1.15%)
Jun 17, 2021 0.5100 0.5163 0.5020 0.5058 820,863 -0.01(-2.03%)
Jun 16, 2021 0.5250 0.5267 0.5104 0.5163 792,117 -0.01(-1.92%)
Jun 15, 2021 0.5300 0.5400 0.5220 0.5264 543,767 -0.01(-1.31%)
Jun 14, 2021 0.5416 0.5465 0.5323 0.5334 598,286 -0.01(-1.40%)
Jun 11, 2021 0.5600 0.5600 0.5376 0.5410 430,399 -0.01(-2.29%)
Jun 10, 2021 0.5400 0.5542 0.5380 0.5537 846,574 +0.01(+2.22%)
Jun 09, 2021 0.5394 0.5500 0.5357 0.5417 809,137 +0.01(+1.25%)
Jun 08, 2021 0.5301 0.5440 0.5300 0.5350 569,516 +0.00(+0.51%)
Jun 07, 2021 0.5400 0.5473 0.5300 0.5323 584,227 -0.00(-0.06%)
Jun 04, 2021 0.5321 0.5393 0.5264 0.5326 759,348 +0.00(+0.30%)
Jun 03, 2021 0.5444 0.5444 0.5270 0.5310 699,243 -0.02(-2.87%)
Jun 02, 2021 0.5485 0.5500 0.5352 0.5467 1,215,851 -0.00(-0.60%)
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.