ALLIED NEVADA GOLD Historical Stock Price

Below is the stock price history for Allied Nevada Gold ANV. Data is recorded each day for the historical open, high, low, close and volume. The Allied Nevada Gold 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.

Allied Nevada Gold Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-10 0.245 0.245 0.245 0.245 29,433
2015-03-09 0.865 0.865 0.8274 0.86 48,345
2015-03-06 0.85 0.89 0.83 0.89 108,601
2015-03-05 0.88 0.8936 0.8646 0.8658 25,642
2015-03-04 0.8791 0.8999 0.86 0.88 46,093
2015-03-03 0.93 0.93 0.85 0.8686 70,427
2015-03-02 0.995 0.995 0.92 0.92 39,191
2015-02-27 1.02 1.02 0.9602 0.9602 40,224
2015-02-26 0.9733 1.03 0.941 1.03 160,227
2015-02-25 0.97 0.97 0.94 0.945 40,749
2015-02-24 0.94 0.96 0.925 0.94 16,539
2015-02-23 0.92 0.9566 0.92 0.9256 40,978
2015-02-20 0.92 0.98 0.92 0.928 50,032
2015-02-19 0.9749 0.99 0.9298 0.94 57,023
2015-02-18 0.9104 0.99 0.90 0.9745 34,596
2015-02-17 0.93 0.9499 0.9025 0.9035 62,506
2015-02-13 0.98 1.035 0.9799 0.9799 80,685
2015-02-12 0.91 1.005 0.9006 1.00 120,760
2015-02-11 0.89 0.893 0.8618 0.8858 66,369
2015-02-10 0.87 0.89 0.8513 0.8783 157,418
2015-02-09 0.9421 0.9508 0.8975 0.9001 111,071
2015-02-06 0.98 1.01 0.9301 0.9348 142,273
2015-02-05 0.98 1.04 0.96 1.04 181,544
2015-02-04 0.96 0.999 0.9549 0.99 116,799
2015-02-03 0.9595 0.99 0.9001 0.948 108,303
2015-02-02 1.02 1.02 0.9531 0.9714 153,742
2015-01-30 1.07 1.075 1.02 1.025 88,224
2015-01-29 1.04 1.07 1.01 1.06 100,830
2015-01-28 1.17 1.17 1.085 1.085 70,618
2015-01-27 1.15 1.20 1.14 1.17 67,855

» More Allied Nevada Gold Stock Price History

To see other companies like Allied Nevada Gold (ANV), view our stock market today for news, and other data.