Skip to main content

Almaden Minerals (NY: AAU )

0.1407 +0.0007 (+0.50%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1400 0.1407 0.1400 0.1400 261,724 -0.00(-0.07%)
Mar 26, 2024 0.1405 0.1408 0.1400 0.1401 173,859 +0.00(+0.00%)
Mar 25, 2024 0.1400 0.1500 0.1383 0.1401 141,585 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1405 0.1370 0.1401 171,529 +0.00(+0.07%)
Mar 21, 2024 0.1400 0.1409 0.1400 0.1400 401,974 +0.00(+0.00%)
Mar 20, 2024 0.1400 0.1404 0.1400 0.1400 212,228 -0.00(-0.07%)
Mar 19, 2024 0.1400 0.1406 0.1400 0.1401 137,723 -0.00(-0.36%)
Mar 18, 2024 0.1400 0.1408 0.1400 0.1406 313,853 +0.00(+0.36%)
Mar 15, 2024 0.1421 0.1424 0.1400 0.1401 136,211 -0.00(-0.78%)
Mar 14, 2024 0.1400 0.1420 0.1400 0.1412 290,754 +0.00(+0.79%)
Mar 13, 2024 0.1370 0.1470 0.1370 0.1401 237,286 +0.00(+2.19%)
Mar 12, 2024 0.1376 0.1390 0.1370 0.1371 288,488 -0.00(-0.36%)
Mar 11, 2024 0.1370 0.1470 0.1370 0.1376 189,602 +0.00(+0.36%)
Mar 08, 2024 0.1390 0.1394 0.1370 0.1371 114,353 +0.00(+0.07%)
Mar 07, 2024 0.1370 0.1380 0.1370 0.1370 251,206 -0.00(-0.07%)
Mar 06, 2024 0.1372 0.1373 0.1350 0.1371 273,853 +0.00(+1.56%)
Mar 05, 2024 0.1350 0.1374 0.1336 0.1350 158,218 +0.00(+0.00%)
Mar 04, 2024 0.1350 0.1351 0.1350 0.1350 139,126 -0.00(-0.07%)
Mar 01, 2024 0.1351 0.1355 0.1350 0.1351 284,596 +0.00(+0.00%)
Feb 29, 2024 0.1350 0.1351 0.1350 0.1351 144,549 +0.00(+0.07%)
Feb 28, 2024 0.1350 0.1352 0.1350 0.1350 164,258 -0.00(-0.22%)
Feb 27, 2024 0.1350 0.1355 0.1350 0.1353 268,417 +0.00(+0.22%)
Feb 26, 2024 0.1350 0.1351 0.1349 0.1350 323,305 -0.00(-0.07%)
Feb 23, 2024 0.1350 0.1351 0.1350 0.1351 127,468 +0.00(+0.00%)
Feb 22, 2024 0.1350 0.1367 0.1350 0.1351 172,873 -0.00(-1.39%)
Feb 21, 2024 0.1350 0.1389 0.1350 0.1370 84,438 +0.00(+1.41%)
Feb 20, 2024 0.1350 0.1359 0.1350 0.1351 78,760 +0.00(+0.00%)
Feb 16, 2024 0.1350 0.1360 0.1350 0.1351 87,909 +0.00(+0.00%)
Feb 15, 2024 0.1350 0.1351 0.1310 0.1351 80,349 +0.00(+0.00%)
Feb 14, 2024 0.1370 0.1370 0.1350 0.1351 67,444 +0.00(+0.00%)
Feb 13, 2024 0.1350 0.1369 0.1350 0.1351 183,626 +0.00(+0.00%)
Feb 12, 2024 0.1375 0.1375 0.1350 0.1351 110,854 +0.00(+0.00%)
Feb 09, 2024 0.1375 0.1375 0.1350 0.1351 315,459 +0.00(+0.07%)
Feb 08, 2024 0.1350 0.1356 0.1350 0.1350 135,179 +0.00(+0.00%)
Feb 07, 2024 0.1350 0.1358 0.1350 0.1350 258,342 -0.00(-0.07%)
Feb 06, 2024 0.1350 0.1355 0.1350 0.1351 136,933 +0.00(+0.07%)
Feb 05, 2024 0.1350 0.1356 0.1349 0.1350 148,297 +0.00(+0.00%)
Feb 02, 2024 0.1360 0.1360 0.1350 0.1350 190,570 -0.00(-0.07%)
Feb 01, 2024 0.1366 0.1366 0.1350 0.1351 147,502 +0.00(+0.07%)
Jan 31, 2024 0.1350 0.1356 0.1350 0.1350 72,336 -0.00(-0.07%)
Jan 30, 2024 0.1351 0.1354 0.1320 0.1351 238,482 +0.00(+0.00%)
Jan 29, 2024 0.1351 0.1351 0.1350 0.1351 172,210 +0.00(+0.00%)
Jan 26, 2024 0.1350 0.1351 0.1350 0.1351 82,278 +0.00(+0.00%)
Jan 25, 2024 0.1350 0.1359 0.1340 0.1351 186,095 +0.00(+0.00%)
Jan 24, 2024 0.1350 0.1351 0.1350 0.1351 177,293 +0.00(+0.00%)
Jan 23, 2024 0.1350 0.1358 0.1350 0.1351 88,145 +0.00(+0.00%)
Jan 22, 2024 0.1350 0.1360 0.1350 0.1351 108,565 +0.00(+0.00%)
Jan 19, 2024 0.1350 0.1359 0.1350 0.1351 112,196 +0.00(+0.00%)
Jan 18, 2024 0.1354 0.1360 0.1350 0.1351 132,583 -0.00(-0.37%)
Jan 17, 2024 0.1350 0.1368 0.1350 0.1356 137,746 +0.00(+0.30%)
Jan 16, 2024 0.1360 0.1360 0.1350 0.1352 188,623 +0.00(+0.15%)
Jan 12, 2024 0.1350 0.1390 0.1350 0.1350 413,865 -0.00(-0.07%)
Jan 11, 2024 0.1390 0.1390 0.1350 0.1351 76,904 +0.00(+0.07%)
Jan 10, 2024 0.1400 0.1365 0.1350 0.1350 93,848 -0.00(-0.95%)
Jan 09, 2024 0.1301 0.1400 0.1281 0.1363 104,933 +0.00(+3.49%)
Jan 08, 2024 0.1320 0.1390 0.1301 0.1317 90,321 -0.00(-3.37%)
Jan 05, 2024 0.1393 0.1399 0.1333 0.1363 65,358 +0.00(+0.00%)
Jan 04, 2024 0.1350 0.1400 0.1350 0.1363 88,952 +0.00(+0.22%)
Jan 03, 2024 0.1400 0.1471 0.1360 0.1360 95,152 -0.00(-2.93%)
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.