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
2020-09-22 0.899 0.905 0.885 0.905 10,392
2020-09-21 0.858 0.9108 0.843 0.9048 39,814
2020-09-18 1.01 1.01 0.9288 0.9491 26,550
2020-09-17 1.08 1.08 1.01 1.015 21,281
2020-09-16 0.8615 1.03 0.84 1.03 110,477
2020-09-15 0.90 0.9101 0.8801 0.8801 45,587
2020-09-14 0.8077 0.8672 0.8077 0.8628 46,425
2020-09-11 0.6799 0.7604 0.6785 0.75 30,878
2020-09-10 0.6833 0.6945 0.674 0.6788 6,019
2020-09-09 0.6911 0.6911 0.675 0.6799 11,087
2020-09-08 0.6601 0.697 0.6599 0.68 13,095
2020-09-04 0.6501 0.6752 0.6409 0.6736 8,740
2020-09-03 0.6888 0.6888 0.655 0.6643 8,260
2020-09-02 0.6853 0.6985 0.6853 0.6856 8,347
2020-09-01 0.7186 0.7373 0.7038 0.7038 11,433
2020-08-31 0.7031 0.7099 0.6917 0.70 22,819
2020-08-28 0.6666 0.6999 0.6666 0.6862 2,000
2020-08-27 0.6676 0.6676 0.6538 0.6538 4,230
2020-08-26 0.6347 0.6679 0.6347 0.665 12,668
2020-08-25 0.6482 0.6482 0.6042 0.62 27,143
2020-08-24 0.7004 0.7004 0.6289 0.6605 19,356
2020-08-21 0.7001 0.7001 0.6874 0.695 12,453
2020-08-20 0.74 0.74 0.7011 0.7071 4,419
2020-08-19 0.7702 0.7702 0.7199 0.7364 24,611
2020-08-18 0.7802 0.798 0.7545 0.7901 25,114
2020-08-17 0.74 0.7782 0.74 0.77 40,876
2020-08-14 0.7204 0.741 0.7099 0.7404 11,400
2020-08-13 0.7231 0.7272 0.7141 0.7272 3,816
2020-08-12 0.685 0.685 0.673 0.685 3,202
2020-08-11 0.6862 0.7101 0.6761 0.6801 18,857

» 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.