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
2018-09-21 0.6202 0.623 0.615 0.623 8,300
2018-09-20 0.64 0.645 0.6274 0.6274 5,919
2018-09-19 0.6498 0.6498 0.5993 0.6143 15,100
2018-09-18 0.6699 0.6699 0.6599 0.6599 300
2018-09-17 0.6401 0.6455 0.6401 0.6455 1,700
2018-09-14 0.6366 0.6375 0.6299 0.6299 1,100
2018-09-13 0.6388 0.6388 0.6251 0.633 1,000
2018-09-12 0.6173 0.6302 0.6173 0.6249 2,500
2018-09-11 0.6427 0.6427 0.6101 0.6203 2,400
2018-09-10 0.6599 0.6599 0.6547 0.6547 1,000
2018-09-07 0.68 0.68 0.6584 0.66 12,916
2018-09-06 0.6465 0.6899 0.6465 0.6802 6,946
2018-09-05 0.6496 0.6496 0.64 0.6414 2,925
2018-09-04 0.64 0.64 0.6309 0.6309 350
2018-08-31 0.6502 0.6502 0.64 0.6419 5,600
2018-08-30 0.6401 0.6401 0.6329 0.6329 1,060
2018-08-29 0.6481 0.6481 0.6401 0.6401 1,300
2018-08-28 0.65 0.65 0.6399 0.645 5,826
2018-08-27 0.625 0.65 0.625 0.6499 3,200
2018-08-24 0.6001 0.6001 0.5999 0.60 6,407
2018-08-23 0.6002 0.6004 0.5876 0.5876 1,968
2018-08-22 0.6153 0.6153 0.59 0.6011 3,700
2018-08-21 0.6354 0.6379 0.6186 0.6186 6,402
2018-08-20 0.625 0.6389 0.625 0.6301 12,181
2018-08-17 0.60 0.6358 0.60 0.6358 4,300
2018-08-16 0.58 0.6191 0.58 0.6191 5,600
2018-08-15 0.6101 0.6149 0.60 0.60 3,766
2018-08-14 0.62 0.6204 0.62 0.62 34,198
2018-08-13 0.6385 0.6385 0.6115 0.6151 16,247
2018-08-10 0.6501 0.6578 0.6501 0.6578 500

» 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.