AAU

Almaden Minerals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0029 0.58% 0.498699 14:43:15
Open Price Low Price High Price Close Price Prev Close
0.4999 0.496001 0.50 0.4958
more quote information »

AAU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5250.52670.4820.5017112778,867-0.0263-5.01%
1 Month0.560.5690.4820.5308586749,941-0.0613-10.95%
3 Months0.51150.600.460.53948091,198,625-0.0128-2.5%
6 Months0.491.200.450.70929063,450,2020.00871.78%
1 Year0.501.240.450.72117772,171,792-0.0013-0.26%
3 Years0.721.240.21210.6890613886,600-0.2213-30.74%
5 Years1.171.890.21210.7776083645,824-0.6713-57.38%

AAU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 0.4958 0.0031 0.63% 0.4869 0.49595 0.485 494,922
Jun 21 2021 0.4927 -0.0073 -1.46% 0.50 0.5005 0.482 1,218,021
Jun 18 2021 0.50 -0.0058 -1.15% 0.50 0.5058 0.495 574,696
Jun 17 2021 0.5058 -0.0105 -2.03% 0.51 0.5163 0.502 814,761
Jun 16 2021 0.5163 -0.0101 -1.92% 0.525 0.5267 0.510401 791,937
Jun 15 2021 0.5264 -0.007 -1.31% 0.5335 0.54 0.522 543,422
Jun 14 2021 0.5334 -0.0076 -1.4% 0.5416 0.5465 0.5323 597,986
Jun 11 2021 0.541 -0.0127 -2.29% 0.56 0.56 0.5376 428,997
Jun 10 2021 0.5537 0.012 2.22% 0.54 0.5542 0.538 833,885
Jun 09 2021 0.5417 0.0067 1.25% 0.5394 0.55 0.5357 809,037
Jun 08 2021 0.535 0.0027 0.51% 0.5301 0.544 0.53 566,816
Jun 07 2021 0.5323 -0.0003 -0.06% 0.54 0.5473 0.53 580,997
Jun 04 2021 0.5326 0.0016 0.3% 0.5321 0.5419 0.5264 757,165
Jun 03 2021 0.531 -0.0157 -2.87% 0.5444 0.545 0.527 697,844
Jun 02 2021 0.5467 -0.0033 -0.6% 0.5485 0.55 0.5352 1,210,772
Jun 01 2021 0.55 -0.001 -0.18% 0.551 0.569 0.546 1,063,913
May 28 2021 0.551 -0.0029 -0.52% 0.5499 0.56 0.5415 822,047
May 27 2021 0.5539 0.0149 2.76% 0.5474 0.554 0.5425 657,907
May 26 2021 0.539 -0.0194 -3.47% 0.56 0.56 0.5255 783,758
May 25 2021 0.5584 -0.0014 -0.25% 0.55 0.56 0.546 498,271
May 24 2021 0.5598 0.0117 2.13% 0.535 0.5598 0.535 491,030
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.