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
2019-04-24 0.5532 0.5532 0.55 0.55 2,900
2019-04-23 0.5511 0.5511 0.5501 0.5502 991
2019-04-18 0.568 0.568 0.568 0.568 100
2019-04-16 0.569 0.5795 0.56 0.5795 325
2019-04-15 0.56 0.56 0.56 0.56 600
2019-04-12 0.56 0.5652 0.56 0.5652 3,432
2019-04-11 0.565 0.565 0.561 0.5611 876
2019-04-10 0.57 0.575 0.57 0.575 9,000
2019-04-08 0.56 0.5658 0.56 0.565 3,213
2019-04-05 0.58 0.58 0.58 0.58 100
2019-04-04 0.5783 0.5845 0.5721 0.5721 14,200
2019-04-03 0.5876 0.5876 0.577 0.577 800
2019-04-02 0.58 0.58 0.58 0.58 6,600
2019-04-01 0.5869 0.595 0.5865 0.595 500
2019-03-29 0.592 0.592 0.59 0.59 900
2019-03-28 0.6282 0.6282 0.6035 0.6035 507
2019-03-27 0.637 0.637 0.6369 0.6369 549
2019-03-26 0.64 0.64 0.6218 0.6298 12,661
2019-03-25 0.6079 0.6079 0.60 0.6046 2,900
2019-03-22 0.6039 0.6039 0.6039 0.6039 500
2019-03-21 0.601 0.601 0.592 0.60 2,412
2019-03-20 0.6001 0.6045 0.6001 0.6045 1,000
2019-03-19 0.5899 0.5899 0.5892 0.5899 4,500
2019-03-18 0.579 0.5801 0.579 0.5801 1,137
2019-03-15 0.5904 0.5904 0.5765 0.5776 3,100
2019-03-14 0.60 0.60 0.60 0.60 5,299
2019-03-13 0.61 0.6189 0.6003 0.6174 5,500
2019-03-12 0.58 0.5916 0.58 0.5916 4,921
2019-03-11 0.65 0.65 0.6021 0.6021 1,400
2019-03-08 0.62 0.6263 0.62 0.62 3,778

» 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.