AAU

Almaden Minerals Historical Data

Company Name Stock Ticker Symbol Market Type
Almaden Minerals Ltd New AAU AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0089 3.69% 0.25 19:54:34
Open Price Low Price High Price Close Price Prev Close
0.244 0.2343 0.2495 0.2437 0.2411
more quote information »

AAU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.240.24990.23090.2412867177,2170.014.17%
1 Month0.2150.24990.210.2308867226,0190.03516.28%
3 Months0.28010.350.210.2381399348,092-0.0301-10.75%
6 Months0.360.490.210.3366177747,566-0.11-30.56%
1 Year0.4220.490.210.3458972655,926-0.172-40.76%
3 Years0.801.240.210.61677021,057,601-0.55-68.75%
5 Years1.101.320.210.6339167715,227-0.85-77.27%

AAU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.2437 0.0026 1.08% 0.244 0.2495 0.2343 153,503
Aug 11 2022 0.2411 -0.0029 -1.19% 0.244 0.244 0.231 285,884
Aug 10 2022 0.244 0.0042 1.75% 0.244 0.2441 0.2309 142,903
Aug 09 2022 0.2398 -0.0009 -0.37% 0.2335 0.2449 0.233 121,893
Aug 08 2022 0.2407 -0.0004 -0.17% 0.2484 0.2499 0.2354 226,392
Aug 05 2022 0.2411 -0.006 -2.43% 0.24 0.2468 0.2309 109,011
Aug 04 2022 0.2471 0.007 2.92% 0.2371 0.2492 0.235 270,811
Aug 03 2022 0.2401 0.0015 0.63% 0.2389 0.2401 0.235 114,507
Aug 02 2022 0.2386 0.0001 0.04% 0.24 0.2401 0.2307 208,531
Aug 01 2022 0.2385 0.0069 2.98% 0.2257 0.24 0.223 175,506
Jul 29 2022 0.2316 0.0015 0.65% 0.229 0.2317 0.221101 185,898
Jul 28 2022 0.2301 0.0047 2.09% 0.221 0.2317 0.2202 298,711
Jul 27 2022 0.2254 0.0087 4.01% 0.2232 0.2269 0.2126 132,582
Jul 26 2022 0.2167 -0.0035 -1.59% 0.2152 0.225 0.2126 199,737
Jul 25 2022 0.2202 -0.0063 -2.78% 0.2151 0.2329 0.2151 162,790
Jul 22 2022 0.2265 0.00045 0.2% 0.226 0.23 0.224499 431,585
Jul 21 2022 0.22605 0.00175 0.78% 0.2296 0.2296 0.2165 273,581
Jul 20 2022 0.2243 -0.0037 -1.62% 0.2247 0.237 0.22 585,947
Jul 19 2022 0.228 0.0057 2.56% 0.222 0.2289 0.22 236,358
Jul 18 2022 0.2223 0.0083 3.88% 0.22 0.2298 0.2152 192,398
Jul 15 2022 0.214 -0.0007 -0.33% 0.215 0.2201 0.21 165,349
Jul 14 2022 0.2147 0.0022 1.04% 0.2111 0.2235 0.2111 415,615
Jul 13 2022 0.2125 -0.0077 -3.5% 0.218 0.238 0.2112 1,198,597
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.

Log in to InvestorsHub
Register Now