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
2021-05-10 0.5432 0.5678 0.54 0.5408 18,041
2021-05-07 0.55 0.5569 0.5487 0.5535 7,739
2021-05-06 0.5471 0.55 0.5437 0.5471 7,662
2021-05-05 0.5466 0.56 0.5466 0.56 7,893
2021-05-04 0.5668 0.5668 0.5405 0.553 11,196
2021-05-03 0.59 0.59 0.5688 0.5779 14,304
2021-04-30 0.59 0.5998 0.5886 0.5998 11,900
2021-04-29 0.5725 0.581 0.5513 0.5694 14,957
2021-04-28 0.5527 0.5801 0.5527 0.5669 26,137
2021-04-27 0.5718 0.5718 0.556 0.556 16,606
2021-04-26 0.572 0.584 0.565 0.5797 22,815
2021-04-23 0.5632 0.5649 0.5502 0.5579 14,148
2021-04-22 0.55 0.59 0.55 0.5505 141,318
2021-04-21 0.4785 0.4935 0.4785 0.4902 13,465
2021-04-20 0.479 0.479 0.4611 0.4695 45,825
2021-04-19 0.4939 0.496 0.478 0.4827 31,077
2021-04-16 0.4831 0.4979 0.481 0.4951 37,524
2021-04-15 0.5095 0.5139 0.50 0.5115 31,129
2021-04-14 0.4987 0.5101 0.4987 0.5101 17,864
2021-04-13 0.5021 0.5094 0.4979 0.5069 52,501
2021-04-12 0.527 0.5303 0.4991 0.5099 44,884
2021-04-09 0.5395 0.5423 0.5298 0.5412 10,128
2021-04-08 0.5372 0.5468 0.5369 0.5437 14,622
2021-04-07 0.5551 0.5584 0.5379 0.5393 8,835
2021-04-06 0.5499 0.5576 0.547 0.5523 14,701
2021-04-05 0.55 0.5511 0.5325 0.5426 44,642
2021-04-02 0.5589 0.5589 0.5589 0.5589 11,527
2021-04-01 0.5401 0.5563 0.5399 0.5562 10,827
2021-03-31 0.528 0.5535 0.528 0.5395 18,515
2021-03-30 0.51 0.5128 0.5076 0.508 31,959

» 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.