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
2019-08-21 0.7699 0.7835 0.7511 0.77 6,901
2019-08-20 0.72 0.75 0.72 0.75 1,836
2019-08-19 0.7301 0.7401 0.7001 0.7041 10,544
2019-08-16 0.7902 0.7902 0.7439 0.7461 8,442
2019-08-15 0.788 0.80 0.78 0.80 6,659
2019-08-14 0.778 0.793 0.7751 0.7899 4,765
2019-08-13 0.7826 0.7826 0.7501 0.7551 2,800
2019-08-12 0.8009 0.8041 0.78 0.7899 4,499
2019-08-09 0.775 0.7966 0.775 0.79 7,328
2019-08-08 0.77 0.773 0.77 0.7701 5,851
2019-08-07 0.81 0.81 0.7871 0.7997 18,112
2019-08-06 0.80 0.80 0.737 0.762 22,304
2019-08-05 0.76 0.795 0.76 0.793 12,669
2019-08-02 0.7365 0.7365 0.698 0.698 10,305
2019-08-01 0.7339 0.75 0.73 0.7307 3,140
2019-07-31 0.7688 0.7688 0.73 0.73 9,117
2019-07-30 0.73 0.7348 0.73 0.7348 900
2019-07-29 0.7345 0.74 0.7344 0.74 300
2019-07-26 0.7592 0.76 0.75 0.755 4,175
2019-07-25 0.77 0.79 0.7677 0.7729 15,241
2019-07-24 0.74 0.7799 0.7315 0.7799 5,952
2019-07-23 0.7636 0.7636 0.722 0.7238 19,930
2019-07-22 0.6461 0.74 0.6461 0.74 21,687
2019-07-19 0.6325 0.6406 0.6252 0.6258 8,800
2019-07-18 0.6298 0.65 0.6298 0.6459 5,954
2019-07-17 0.5974 0.64 0.5974 0.6315 9,750
2019-07-16 0.64 0.64 0.58 0.5929 47,447
2019-07-15 0.65 0.65 0.6415 0.6415 2,740
2019-07-11 0.6614 0.6614 0.652 0.652 1,100
2019-07-10 0.647 0.647 0.6334 0.646 3,928

» 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.