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
2018-12-17 0.63 0.64 0.6299 0.6299 13,223
2018-12-14 0.6399 0.6399 0.6376 0.6376 1,100
2018-12-13 0.6719 0.6719 0.6382 0.6399 2,400
2018-12-12 0.6649 0.6701 0.6326 0.67 38,600
2018-12-11 0.6361 0.6361 0.63 0.63 2,400
2018-12-10 0.6721 0.6786 0.63 0.6397 5,189
2018-12-07 0.63 0.648 0.63 0.648 4,600
2018-12-06 0.615 0.6233 0.615 0.6233 7,410
2018-12-04 0.6499 0.6499 0.62 0.62 1,100
2018-12-03 0.5704 0.645 0.5704 0.645 14,804
2018-11-30 0.5383 0.5998 0.5249 0.57 8,000
2018-11-29 0.5201 0.5202 0.5101 0.5199 3,900
2018-11-28 0.5138 0.523 0.5138 0.523 3,800
2018-11-27 0.50 0.5298 0.50 0.5298 23,547
2018-11-26 0.5132 0.5132 0.50 0.50 601
2018-11-23 0.5203 0.5203 0.513 0.513 1,100
2018-11-21 0.4939 0.5342 0.4939 0.5275 2,600
2018-11-20 0.49 0.4939 0.4868 0.4939 2,900
2018-11-19 0.515 0.515 0.4999 0.50 4,493
2018-11-16 0.51 0.5198 0.5051 0.5155 2,800
2018-11-15 0.4903 0.5143 0.4903 0.5143 2,700
2018-11-14 0.50 0.5009 0.482 0.4869 6,700
2018-11-13 0.4999 0.5019 0.4997 0.5019 1,400
2018-11-12 0.505 0.5067 0.5045 0.5045 5,700
2018-11-09 0.5101 0.5101 0.51 0.5101 2,200
2018-11-08 0.5214 0.5231 0.5121 0.5176 1,400
2018-11-07 0.5337 0.5428 0.5244 0.5251 3,200
2018-11-05 0.541 0.5534 0.5394 0.5397 1,200
2018-11-02 0.5452 0.5452 0.54 0.54 1,838
2018-11-01 0.5301 0.54 0.5301 0.5392 3,200

» 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.