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
2018-06-20 0.7301 0.7301 0.7301 0.7301 4
2018-06-19 0.73 0.73 0.73 0.73 60
2018-06-18 0.7447 0.7447 0.74 0.74 2,100
2018-06-15 0.7445 0.7445 0.7445 0.7445 500
2018-06-14 0.7478 0.755 0.7478 0.755 700
2018-06-13 0.7532 0.7596 0.7532 0.7596 600
2018-06-12 0.7638 0.7638 0.7422 0.7423 2,482
2018-06-11 0.7504 0.7504 0.74 0.7474 2,700
2018-06-08 0.7303 0.7499 0.72 0.7499 4,440
2018-06-07 0.7376 0.7376 0.7306 0.7306 4,000
2018-06-06 0.7397 0.7419 0.7391 0.7404 4,474
2018-06-05 0.7102 0.73 0.7102 0.73 2,400
2018-06-04 0.7196 0.7227 0.7181 0.7181 2,600
2018-06-01 0.7099 0.73 0.7046 0.7046 2,500
2018-05-31 0.7099 0.7199 0.7098 0.71 3,067
2018-05-30 0.7089 0.7156 0.7089 0.7156 1,520
2018-05-29 0.7399 0.7399 0.71 0.71 670
2018-05-25 0.707 0.7267 0.707 0.7231 1,900
2018-05-24 0.7215 0.7215 0.7098 0.7098 3,021
2018-05-23 0.7225 0.7329 0.7134 0.7151 4,100
2018-05-22 0.7479 0.7479 0.724 0.7258 4,000
2018-05-21 0.77 0.7701 0.76 0.76 2,017
2018-05-18 0.7701 0.7701 0.7571 0.7573 1,787
2018-05-17 0.7579 0.7701 0.7499 0.7603 2,810
2018-05-16 0.755 0.7639 0.7461 0.7551 5,580
2018-05-15 0.75 0.7512 0.75 0.7512 3,950
2018-05-14 0.7854 0.7856 0.7701 0.7701 1,300
2018-05-11 0.8361 0.8361 0.7778 0.7778 8,700
2018-05-10 0.82 0.84 0.82 0.8358 4,736
2018-05-09 0.801 0.8192 0.801 0.8192 2,501

» 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.