AAU

Almaden Minerals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Almaden Minerals Ltd New AAU AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00703 -1.26% 0.551071 11:09:30
Open Price Low Price High Price Close Price Prev Close
0.555 0.5504 0.576 0.5581
more quote information »

AAU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.510.59750.460.5333073,272,6680.041078.05%
1 Month0.5350.59750.460.53211561,968,1710.016073.0%
3 Months0.6011.200.460.76825295,256,448-0.04993-8.31%
6 Months0.95621.240.450.73014383,580,682-0.40513-42.37%
1 Year0.381.240.360.72629312,071,2100.1710745.02%
3 Years0.831.240.21210.6986976838,518-0.27893-33.61%
5 Years1.121.890.21210.7977734628,778-0.56893-50.8%

AAU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 0.5581 0.0631 12.75% 0.50 0.5975 0.4911 10,281,559
Apr 21 2021 0.495 0.0159 3.32% 0.47 0.4969 0.466 1,446,436
Apr 20 2021 0.4791 -0.0094 -1.92% 0.4885 0.49 0.46 1,268,637
Apr 19 2021 0.4885 -0.0095 -1.91% 0.50 0.5099 0.475 1,248,891
Apr 16 2021 0.498 -0.0137 -2.68% 0.51 0.5279 0.48 2,117,819
Apr 15 2021 0.5117 0.0142 2.85% 0.5067 0.514 0.493 1,489,026
Apr 14 2021 0.4975 -0.0041 -0.82% 0.4838 0.5148 0.4825 1,022,788
Apr 13 2021 0.5016 -0.0084 -1.65% 0.4921 0.5155 0.4921 1,629,215
Apr 12 2021 0.51 -0.03 -5.56% 0.5445 0.5472 0.4864 1,911,404
Apr 09 2021 0.54 -0.0057 -1.04% 0.549 0.55 0.5284 783,541
Apr 08 2021 0.5457 0.005 0.92% 0.55 0.55 0.534601 1,009,899
Apr 07 2021 0.5407 -0.0143 -2.58% 0.5584 0.5584 0.5372 1,098,894
Apr 06 2021 0.555 0.0121 2.23% 0.55 0.5583 0.54 1,232,564
Apr 05 2021 0.5429 -0.0154 -2.76% 0.5581 0.558299 0.5325 1,630,735
Apr 01 2021 0.5583 0.0266 5.0% 0.539 0.5585 0.533 1,669,205
Mar 31 2021 0.5317 0.024 4.73% 0.5115 0.5535 0.511 2,096,824
Mar 30 2021 0.5077 -0.023 -4.33% 0.52 0.5275 0.505 1,778,225
Mar 29 2021 0.5307 -0.0315 -5.6% 0.5696 0.5696 0.53 1,490,253
Mar 26 2021 0.5622 0.0156 2.85% 0.535 0.5655 0.535 2,189,332
Mar 25 2021 0.5466 -0.0084 -1.51% 0.54 0.5485 0.5236 3,526,069
Mar 24 2021 0.555 -0.0078 -1.39% 0.5628 0.5684 0.5411 2,523,349
Mar 23 2021 0.5628 -0.0327 -5.49% 0.5949 0.602799 0.5502 3,680,840
See More Historical Prices »


Your Recent History
AMEX
AAU
Almaden Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.