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
2019-06-19 0.54 0.5402 0.54 0.5402 2,360
2019-06-18 0.54 0.54 0.5398 0.54 9,550
2019-06-17 0.53 0.54 0.53 0.537 3,264
2019-06-14 0.5101 0.5346 0.5101 0.5345 2,076
2019-06-13 0.4801 0.5031 0.4801 0.5011 3,300
2019-06-12 0.4762 0.4824 0.47 0.4824 4,098
2019-06-11 0.49 0.4901 0.4712 0.4712 8,644
2019-06-10 0.4995 0.4998 0.4995 0.4998 1,900
2019-06-07 0.4727 0.489 0.4727 0.489 45,700
2019-06-06 0.45 0.4604 0.45 0.4572 5,187
2019-06-05 0.48 0.48 0.4603 0.48 5,931
2019-06-04 0.494 0.50 0.48 0.48 21,260
2019-06-03 0.4661 0.4783 0.46 0.4783 10,972
2019-05-31 0.445 0.4616 0.445 0.46 6,125
2019-05-30 0.4395 0.4395 0.43 0.43 3,898
2019-05-28 0.45 0.45 0.442 0.442 3,700
2019-05-24 0.45 0.45 0.45 0.45 100
2019-05-23 0.4609 0.4609 0.452 0.452 308
2019-05-22 0.4542 0.4544 0.45 0.45 1,120
2019-05-21 0.449 0.4491 0.446 0.446 5,340
2019-05-15 0.4785 0.4923 0.4785 0.4923 2,100
2019-05-14 0.4525 0.4575 0.4525 0.4575 208
2019-05-13 0.4601 0.461 0.4571 0.461 2,408
2019-05-10 0.4677 0.4677 0.46 0.461 2,000
2019-05-09 0.4723 0.4723 0.46 0.46 3,933
2019-05-08 0.50 0.50 0.4801 0.4801 10,465
2019-05-07 0.4951 0.4953 0.4951 0.4953 300
2019-05-06 0.5041 0.5041 0.4964 0.4964 4,199
2019-05-03 0.5002 0.5149 0.5002 0.5149 2,636
2019-05-02 0.4951 0.4951 0.4909 0.4909 2,603

» 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.