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
2018-01-17 0.97 0.97 0.9495 0.9527 794
2018-01-16 1.00 1.00 0.9691 0.97 10,018
2018-01-12 1.00 1.01 0.9877 1.00 4,445
2018-01-11 0.9844 0.9878 0.9774 0.9878 1,700
2018-01-10 0.9499 0.958 0.9499 0.958 1,283
2018-01-09 0.9527 0.966 0.9386 0.9401 842
2018-01-08 0.9852 0.9852 0.9607 0.9607 1,100
2018-01-05 1.01 1.01 1.01 1.01 1,500
2018-01-04 1.02 1.02 0.9801 0.988 4,300
2018-01-03 1.03 1.03 1.01 1.01 1,062
2018-01-02 1.04 1.05 1.04 1.05 1,700
2017-12-29 1.03 1.03 1.00 1.02 7,525
2017-12-28 1.03 1.03 1.01 1.01 5,700
2017-12-27 1.03 1.04 1.02 1.03 2,400
2017-12-26 1.03 1.03 1.02 1.02 1,200
2017-12-22 1.03 1.05 1.03 1.05 900
2017-12-21 0.9973 1.03 0.9973 1.03 12,485
2017-12-20 0.9999 0.9999 0.9897 0.99 1,522
2017-12-19 0.9601 0.9651 0.96 0.9601 2,055
2017-12-18 0.9401 0.9602 0.9401 0.9541 2,000
2017-12-15 0.9534 0.9534 0.941 0.941 3,100
2017-12-14 0.9201 0.9617 0.9201 0.9226 6,468
2017-12-13 0.9169 0.9204 0.9009 0.9204 10,150
2017-12-12 0.9184 0.9184 0.8835 0.90 20,983
2017-12-11 0.79 0.9051 0.79 0.8842 24,388
2017-12-08 0.7501 0.80 0.7192 0.7737 43,073
2017-12-07 0.8001 0.8099 0.7969 0.8077 14,614
2017-12-06 0.83 0.83 0.8221 0.8251 5,750
2017-12-05 0.871 0.871 0.8365 0.8365 8,770
2017-12-04 0.8795 0.8867 0.8651 0.8651 1,880

» 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.