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
2019-02-22 0.72 0.72 0.71 0.71 4,000
2019-02-21 0.7273 0.7273 0.715 0.7238 3,900
2019-02-20 0.74 0.74 0.74 0.74 5,000
2019-02-19 0.7331 0.74 0.7331 0.74 2,777
2019-02-14 0.70 0.7083 0.6949 0.7083 1,718
2019-02-13 0.7337 0.7337 0.7111 0.7111 65
2019-02-12 0.7298 0.7298 0.7298 0.7298 4
2019-02-11 0.7159 0.7159 0.7095 0.7108 2,300
2019-02-08 0.7029 0.715 0.70 0.70 16,108
2019-02-07 0.7159 0.7242 0.7158 0.716 3,700
2019-02-06 0.7301 0.7349 0.7244 0.7349 2,000
2019-02-05 0.7536 0.7536 0.7201 0.7201 1,500
2019-02-04 0.7627 0.7727 0.7627 0.7635 1,200
2019-02-01 0.7798 0.7892 0.7508 0.7522 5,200
2019-01-31 0.7408 0.7408 0.7362 0.7362 600
2019-01-30 0.7528 0.7528 0.73 0.7446 4,120
2019-01-29 0.765 0.765 0.7522 0.7527 6,764
2019-01-28 0.77 0.7747 0.7446 0.7747 21,931
2019-01-25 0.741 0.7747 0.741 0.7599 12,911
2019-01-24 0.7152 0.7152 0.7103 0.7109 2,700
2019-01-23 0.7377 0.7377 0.715 0.715 3,497
2019-01-22 0.7311 0.7311 0.7125 0.72 8,408
2019-01-18 0.7501 0.7521 0.7301 0.7521 7,869
2019-01-17 0.7533 0.7601 0.7533 0.7601 1,300
2019-01-16 0.8001 0.8249 0.7947 0.8249 1,920
2019-01-15 0.8036 0.8099 0.8036 0.8099 1,500
2019-01-14 0.8199 0.8268 0.8061 0.8061 3,528
2019-01-11 0.8682 0.8682 0.8199 0.8272 11,122
2019-01-10 0.8399 0.8979 0.83 0.86 34,308
2019-01-09 0.7799 0.8349 0.76 0.82 18,529

» 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.