Almaden Minerals Ltd New (QB) (AAUAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00955 | 14.6923076923 | 0.065 | 0.092 | 0.065 | 37495 | 0.07455412 | CS |
| 4 | 0.02155 | 40.6603773585 | 0.053 | 0.1012 | 0.053 | 54509 | 0.07643283 | CS |
| 12 | 0.03455 | 86.375 | 0.04 | 0.1012 | 0.03 | 101220 | 0.0451131 | CS |
| 26 | 0.0298 | 66.5921787709 | 0.04475 | 0.1012 | 0.03 | 77114 | 0.04613343 | CS |
| 52 | -0.04545 | -37.875 | 0.12 | 0.14 | 0.03 | 84940 | 0.06656758 | CS |
| 156 | -0.04545 | -37.875 | 0.12 | 0.14 | 0.03 | 84940 | 0.06656758 | CS |
| 260 | -0.04545 | -37.875 | 0.12 | 0.14 | 0.03 | 84940 | 0.06656758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 0.07455 | -0.00345 | -4.42 | 0.065 | 0.08 | 0.065 | 40548 |
| 1738967160 | 0.078 | 0.0129 | 19.82 | 0.065 | 0.085 | 0.065 | 116580 |
| 1738880400 | 0.0651 | -0.0031 | -4.55 | 0.0651 | 0.07625 | 0.0651 | 10158 |
| 1738794000 | 0.0682 | -0.00354 | -4.93 | 0.068 | 0.0721 | 0.0656 | 47806 |
| 1738708080 | 0.07174 | -0.00376 | -4.98 | 0.0680999 | 0.0869999 | 0.0680999 | 3764 |
| 1738621740 | 0.0755 | 0.0065 | 9.42 | 0.065 | 0.092 | 0.065 | 9167 |
| 1738362000 | 0.069 | 0.004 | 6.15 | 0.063 | 0.07 | 0.063 | 34633 |
| 1738276080 | 0.065 | -0.01 | -13.33 | 0.075 | 0.083 | 0.065 | 78446 |
| 1738189740 | 0.075 | -0.005 | -6.25 | 0.075 | 0.09 | 0.075 | 15816 |
| 1738103280 | 0.08 | 0 | 0.00 | 0.079 | 0.0861 | 0.075 | 41385 |
| 1738016820 | 0.08 | 0 | 0.00 | 0.08 | 0.099 | 0.079 | 41785 |
| 1737757440 | 0.08 | -0.0043 | -5.10 | 0.0822 | 0.092 | 0.079 | 28979 |
| 1737671220 | 0.0843 | 0.00014 | 0.17 | 0.0913 | 0.0922999 | 0.078 | 13561 |
| 1737584640 | 0.08416 | -0.00529 | -5.91 | 0.0818 | 0.1012 | 0.0818 | 41439 |
| 1737498540 | 0.08945 | 0.00955 | 11.95 | 0.0771 | 0.0919 | 0.0743 | 98131 |
| 1737152880 | 0.0799 | 0.0079 | 10.97 | 0.0849 | 0.0997 | 0.078 | 138864 |
| 1737066420 | 0.072 | -0.00531 | -6.87 | 0.0745 | 0.0873 | 0.072 | 39665 |
| 1736979720 | 0.07731 | 0.00911 | 13.36 | 0.0613 | 0.1 | 0.06 | 142108 |
| 1736893380 | 0.0682 | -0.0018 | -2.57 | 0.07 | 0.07565 | 0.0646 | 81936 |
| 1736806800 | 0.07 | 0.014 | 25.00 | 0.053 | 0.1 | 0.053 | 51440 |
| 1736547720 | 0.056 | -0.0015 | -2.61 | 0.0555 | 0.067 | 0.0484 | 19173 |
| 1736375340 | 0.0575 | 0.0037 | 6.88 | 0.046 | 0.0575 | 0.046 | 19108 |
| 1736288940 | 0.0538 | 0.003 | 5.91 | 0.044 | 0.05495 | 0.044 | 8979 |
| 1736202360 | 0.0508 | 0.0128 | 33.68 | 0.0365 | 0.056 | 0.033 | 270238 |
| 1735942980 | 0.038 | 0.00085 | 2.29 | 0.033 | 0.04 | 0.033 | 5430 |
| 1735856700 | 0.03715 | 0.0005 | 1.36 | 0.033 | 0.042 | 0.033 | 132331 |
| 1735683960 | 0.03665 | -0.0014 | -3.68 | 0.0385 | 0.04 | 0.033 | 93424 |
| 1735597740 | 0.03805 | 5.0E-5 | 0.13 | 0.0367 | 0.042 | 0.0365 | 479775 |
| 1735338000 | 0.038 | -0.0007 | -1.81 | 0.0376 | 0.04 | 0.0375 | 254435 |
| 1735252020 | 0.0387 | 0.0012 | 3.20 | 0.03635 | 0.0413 | 0.033 | 176244 |
| 1735078200 | 0.0375 | 0.0006 | 1.63 | 0.0357 | 0.047 | 0.0346 | 65843 |
| 1734992400 | 0.0369 | 0.00254 | 7.39 | 0.03 | 0.03875 | 0.03 | 196617 |
| 1734733200 | 0.03436 | 0.00206 | 6.38 | 0.03 | 0.0379 | 0.03 | 41722 |
| 1734646800 | 0.0323 | -0.0076 | -19.05 | 0.0375 | 0.044 | 0.0323 | 587090 |
| 1734560940 | 0.0399 | -0.003 | -6.99 | 0.036 | 0.0509999 | 0.036 | 75799 |
| 1734474360 | 0.0429 | 0.00052 | 1.23 | 0.0417 | 0.0449 | 0.04 | 48326 |
| 1734388140 | 0.04238 | 0.00283 | 7.16 | 0.0413 | 0.048 | 0.0397 | 58213 |
| 1734128940 | 0.03955 | -0.00145 | -3.54 | 0.041 | 0.048 | 0.037 | 364539 |
| 1734042480 | 0.041 | 0.0022 | 5.67 | 0.033 | 0.041 | 0.033 | 128159 |
| 1733955900 | 0.0388 | -0.0007 | -1.77 | 0.034 | 0.04 | 0.033 | 78627 |
| 1733869200 | 0.0395 | 0.00268 | 7.28 | 0.0306 | 0.0395 | 0.0306 | 58908 |
| 1733782800 | 0.03682 | 0.0013201 | 3.72 | 0.033 | 0.0393 | 0.0306 | 66838 |
| 1733523600 | 0.0354999 | -0.0005 | -1.39 | 0.0340499 | 0.0469 | 0.033 | 119340 |
| 1733437500 | 0.036 | 0.0005001 | 1.41 | 0.0354999 | 0.041825 | 0.0354999 | 34079 |
| 1733350980 | 0.0354999 | -0.00015 | -0.42 | 0.0354999 | 0.047 | 0.0354999 | 15029 |
| 1733264700 | 0.03565 | 0.0001501 | 0.42 | 0.0354999 | 0.0412 | 0.0354999 | 28235 |
| 1733178180 | 0.0354999 | -0.0028 | -7.31 | 0.03675 | 0.04025 | 0.0354999 | 28785 |
| 1732918200 | 0.0383 | -0.0007 | -1.79 | 0.035 | 0.0383999 | 0.03475 | 24116 |
| 1732746540 | 0.039 | 0.001 | 2.63 | 0.0354999 | 0.0429 | 0.0354999 | 63949 |
| 1732660140 | 0.038 | 0.0025001 | 7.04 | 0.035 | 0.0407 | 0.035 | 78281 |
| 1732573560 | 0.0354999 | -0.00205 | -5.46 | 0.0354999 | 0.0429999 | 0.0354999 | 238790 |
| 1732314000 | 0.03755 | -0.00505 | -11.85 | 0.035 | 0.0376 | 0.035 | 16611 |
| 1732227900 | 0.0426 | 0.0042001 | 10.94 | 0.0404 | 0.0426 | 0.033 | 51755 |
| 1732141740 | 0.0383999 | -0.0033 | -7.91 | 0.0319 | 0.05 | 0.0319 | 44458 |
| 1732054800 | 0.0417 | 0.0067 | 19.14 | 0.037 | 0.048 | 0.034 | 22815 |
| 1731968640 | 0.035 | -0.002 | -5.41 | 0.04 | 0.0411 | 0.035 | 535394 |
| 1731709260 | 0.037 | -0.00235 | -5.97 | 0.03 | 0.0399 | 0.03 | 60942 |
| 1731622800 | 0.03935 | -0.00145 | -3.55 | 0.036 | 0.03935 | 0.03 | 100077 |
| 1731536760 | 0.0408 | -0.0032 | -7.27 | 0.0416 | 0.04706 | 0.04 | 282092 |
| 1731450480 | 0.044 | -0.001945 | -4.23 | 0.0416 | 0.055 | 0.0416 | 31859 |
| 1731363600 | 0.045945 | -0.006355 | -12.15 | 0.0508 | 0.05332 | 0.0416 | 28215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
