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. The Almaden Minerals Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Almaden Minerals Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 0.8613 0.9151 0.8613 0.9151 3,300
2017-11-16 0.8979 0.8979 0.8501 0.8501 4,751
2017-11-15 0.9249 0.9249 0.89 0.8964 6,926
2017-11-14 0.9199 0.9199 0.8892 0.9135 8,323
2017-11-13 0.9373 0.9373 0.915 0.9199 5,535
2017-11-10 0.92 0.9226 0.92 0.92 6,189
2017-11-09 0.9228 0.9666 0.92 0.95 12,120
2017-11-08 0.9849 1.00 0.9511 0.9511 12,850
2017-11-07 0.9425 0.9797 0.925 0.96 7,800
2017-11-06 0.9101 0.9697 0.90 0.9697 34,900
2017-11-03 0.938 0.94 0.90 0.9001 16,900
2017-11-02 1.02 1.02 0.892 0.9003 15,574
2017-11-01 1.05 1.05 1.00 1.00 8,017
2017-10-31 1.02 1.04 1.02 1.025 15,000
2017-10-30 1.00 1.02 1.00 1.015 6,900
2017-10-27 1.05 1.05 1.02 1.02 18,725
2017-10-26 1.08 1.08 1.05 1.05 24,986
2017-10-25 1.12 1.12 1.075 1.075 4,753
2017-10-24 1.14 1.14 1.12 1.12 6,600
2017-10-23 1.12 1.13 1.12 1.13 5,211
2017-10-20 1.12 1.14 1.12 1.13 4,900
2017-10-19 1.145 1.15 1.14 1.14 4,195
2017-10-18 1.11 1.14 1.11 1.14 5,500
2017-10-17 1.10 1.14 1.10 1.14 6,067
2017-10-16 1.17 1.17 1.14 1.16 5,182
2017-10-13 1.19 1.20 1.16 1.16 1,354
2017-10-12 1.16 1.16 1.15 1.15 3,020
2017-10-11 1.20 1.20 1.16 1.175 4,144
2017-10-10 1.20 1.22 1.20 1.20 3,600
2017-10-09 1.19 1.19 1.18 1.19 3,450

» More Almaden Minerals Ltd Stock Price History

To see other companies like Almaden Minerals Ltd (AAU), view our stock market today for news, and other data.