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
2021-04-16 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
2021-03-29 0.5351 0.5374 0.53 0.5317 38,918
2021-03-26 0.5445 0.5655 0.5385 0.5578 37,000
2021-03-25 0.5426 0.5473 0.5266 0.5473 75,240
2021-03-24 0.5535 0.5636 0.542 0.551 44,775
2021-03-23 0.5697 0.572 0.5547 0.5585 38,796
2021-03-22 0.59 0.5973 0.589 0.5957 35,295
2021-03-19 0.6017 0.6053 0.5996 0.6024 167,268
2021-03-18 0.6149 0.625 0.6057 0.6057 135,335
2021-03-17 0.61 0.6271 0.6051 0.6229 149,805
2021-03-16 0.62 0.6283 0.6016 0.6022 697,494
2021-03-15 0.7489 0.7489 0.7045 0.7255 26,727
2021-03-12 0.668 0.7196 0.6677 0.7196 26,665
2021-03-11 0.66 0.705 0.6358 0.7037 36,628
2021-03-10 0.6599 0.6644 0.634 0.6553 29,351
2021-03-09 0.679 0.679 0.623 0.657 107,049
2021-03-08 0.6451 0.659 0.618 0.645 36,165

» 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.