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
2020-06-05 0.4762 0.48 0.47 0.4731 3,906
2020-06-04 0.4548 0.4615 0.45 0.455 5,766
2020-06-03 0.4708 0.4708 0.45 0.4566 4,371
2020-06-02 0.4983 0.4983 0.48 0.48 8,282
2020-06-01 0.473 0.4804 0.473 0.48 2,570
2020-05-29 0.4901 0.4901 0.4701 0.4768 27,996
2020-05-28 0.462 0.4726 0.462 0.4688 7,015
2020-05-27 0.4264 0.44 0.4259 0.44 9,879
2020-05-26 0.47 0.47 0.4395 0.4395 9,405
2020-05-22 0.45 0.4529 0.4449 0.451 11,654
2020-05-21 0.4434 0.4434 0.4312 0.432 9,087
2020-05-20 0.4392 0.45 0.4299 0.45 13,186
2020-05-19 0.44 0.4655 0.4318 0.465 47,325
2020-05-18 0.4602 0.4602 0.4201 0.4267 11,541
2020-05-15 0.41 0.43 0.41 0.43 19,311
2020-05-14 0.3827 0.405 0.38 0.4042 25,132
2020-05-13 0.4121 0.419 0.4012 0.4038 17,173
2020-05-12 0.4252 0.4299 0.42 0.42 10,412
2020-05-11 0.43 0.43 0.4211 0.425 8,226
2020-05-08 0.4367 0.44 0.4301 0.4305 5,495
2020-05-07 0.41 0.4331 0.41 0.4331 30,808
2020-05-06 0.4301 0.4301 0.4144 0.4144 8,118
2020-05-05 0.4291 0.4351 0.4214 0.4351 23,519
2020-05-04 0.4176 0.4274 0.4176 0.4272 14,213
2020-05-01 0.4207 0.4329 0.40 0.4283 22,074
2020-04-30 0.457 0.4597 0.4275 0.4337 6,838
2020-04-29 0.4894 0.4898 0.4509 0.4595 31,000
2020-04-28 0.42 0.47 0.42 0.4693 53,989
2020-04-27 0.3903 0.4167 0.3866 0.4167 9,205
2020-04-24 0.37 0.4001 0.37 0.3998 20,770

» 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.