ALMADEN MINERALS LTD Historical Stock Price

Below is the stock price history for Almaden Minerals Ltd AAU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Almaden Minerals Ltd stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Almaden Minerals Ltd Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	1.78	1.87	1.75	1.79	7,350
2012-05-15	2.02	2.02	1.785	1.785	19,160
2012-05-14	1.97	2.06	1.97	2.00	7,023
2012-05-11	2.03	2.03	2.01	2.01	500
2012-05-10	2.08	2.08	2.01	2.01	6,700
2012-05-09	1.96	2.08	1.94	2.03	11,938
2012-05-08	2.10	2.10	1.88	1.985	49,420
2012-05-07	2.16	2.26	2.14	2.14	12,930
2012-05-04	2.10	2.18	2.09	2.15	4,644
2012-05-03	2.24	2.29	2.10	2.11	15,775
2012-05-02	2.24	2.25	2.22	2.22	1,750
2012-05-01	2.36	2.38	2.27	2.29	2,533
2012-04-30	2.22	2.36	2.22	2.36	3,560
2012-04-27	2.27	2.27	2.22	2.25	8,400
2012-04-26	2.24	2.29	2.21	2.29	9,400
2012-04-25	2.17	2.23	2.15	2.23	11,007
2012-04-24	2.22	2.24	2.18	2.18	8,100
2012-04-23	2.22	2.25	2.18	2.205	5,800
2012-04-20	2.22	2.29	2.22	2.24	2,530
2012-04-19	2.26	2.26	2.215	2.22	2,775
2012-04-18	2.26	2.27	2.21	2.22	4,623
2012-04-17	2.33	2.33	2.26	2.27	6,050
2012-04-16	2.32	2.35	2.30	2.305	5,153
2012-04-13	2.34	2.37	2.30	2.36	2,700
2012-04-12	2.32	2.44	2.29	2.42	3,700
2012-04-11	2.38	2.38	2.21	2.21	9,814
2012-04-10	2.30	2.37	2.23	2.32	15,650
2012-04-09	2.35	2.39	2.31	2.31	8,825
2012-04-05	2.51	2.51	2.34	2.35	22,717
2012-04-04	2.51	2.52	2.43	2.50	6,500

» More Almaden Minerals Ltd Stock Price History