Almaden Minerals, Ltd. Historical Data - AAU

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Almaden Minerals, Ltd. AAU AMEX Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.0019 +0.35% 0.5522 0.5649 0.55 0.55 0.5503 19:59:56
more quote information »
Industry Sector
Gold

AAU Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.57390.57990.550.551848k97k73k-0.0217-3.78%
1 Month0.65180.65180.550.581338k271k129k-0.0996-15.28%
3 Months0.750.80.550.641838k429k167k-0.1978-26.37%
6 Months0.5790.89990.480.652826k944k187k-0.0268-4.63%
1 Year0.80.89990.480.655726k1M167k-0.2478-30.98%
3 Years1.121.890.481.089726k3M262k-0.5678-50.70%
5 Years1.41.890.431.07652k3M221k-0.8478-60.56%

AAU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 20190.5522+0.0019+0.35%0.550.564989,595
Apr 23 20190.5503-0.0018-0.33%0.550.553596,692
Apr 22 20190.5521+0.0021+0.38%0.53050.555585,672
Apr 18 20190.55-0.0076-1.36%0.550.5773,764
Apr 17 20190.5576-0.0217-3.75%0.5550.579947,865
Apr 16 20190.5793+0.0095+1.67%0.55870.60125,037
Apr 15 20190.5698+0.0015+0.26%0.560.59116,513
Apr 12 20190.5683+0.0072+1.28%0.55250.57162,568
Apr 11 20190.5611-0.0139-2.42%0.560.579683,117
Apr 10 20190.575+0.0033+0.58%0.5650.5808154,985
Apr 09 20190.5717+0.0068+1.20%0.5650.583537,823
Apr 08 20190.5649-0.0181-3.10%0.560.5956192,677
Apr 05 20190.583+0.0063+1.09%0.570.589684,834
Apr 04 20190.5767-0.0097-1.65%0.570.586135,996
Apr 03 20190.5864+0.009178+1.59%0.5720.5944151,698
Apr 02 20190.577222-0.015278-2.58%0.5760.5993123,220
Apr 01 20190.5925+0.0111+1.91%0.580.5993182,633
Mar 29 20190.5814-0.019-3.16%0.580.619995,657
Mar 28 20190.6004-0.0326-5.15%0.59630.633270,876
Mar 27 20190.633-0.0036-0.57%0.6290.6518178,251
Mar 26 20190.6366+0.0292+4.81%0.6050.67326,813
Mar 25 20190.6074+0.0074+1.23%0.59750.61236,868
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.