Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.00 | -0.06 | -1.96% | 2.90 | 3.05 | 2.90 | 1,841,481 |
| May 20 2024 | 3.06 | 0.26 | 9.29% | 2.80 | 3.06 | 2.80 | 1,050,352 |
| May 17 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.85 | 2.80 | 265,409 |
| May 16 2024 | 2.85 | 0.10 | 3.64% | 2.75 | 2.90 | 2.75 | 879,050 |
| May 15 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 253,638 |
| May 14 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.80 | 2.75 | 743,829 |
| May 13 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.85 | 2.70 | 1,547,578 |
| May 10 2024 | 2.70 | 0.10 | 3.85% | 2.55 | 2.70 | 2.55 | 3,491,530 |
| May 09 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 1,414,992 |
| May 08 2024 | 2.50 | 0.05 | 2.04% | 2.45 | 2.50 | 2.45 | 629,514 |
| May 07 2024 | 2.45 | 0.15 | 6.52% | 2.30 | 2.45 | 2.30 | 2,181,298 |
| May 03 2024 | 2.30 | -0.10 | -4.17% | 2.40 | 2.40 | 2.25 | 4,313,099 |
| May 02 2024 | 2.40 | -0.15 | -5.88% | 2.55 | 2.55 | 2.35 | 4,884,229 |
| May 01 2024 | 2.55 | -0.05 | -1.92% | 2.65 | 2.65 | 2.55 | 1,235,197 |
| Apr 30 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.65 | 2.55 | 1,408,860 |
| Apr 29 2024 | 2.55 | 0.05 | 2.00% | 2.50 | 2.55 | 2.50 | 1,683,872 |
| Apr 26 2024 | 2.50 | 0.08 | 3.09% | 2.425 | 2.50 | 2.25 | 8,049,305 |
| Apr 25 2024 | 2.425 | -0.40 | -14.16% | 2.825 | 3.05 | 2.325 | 5,983,403 |
| Apr 24 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 14,112 |
| Apr 23 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 343,588 |
| Apr 22 2024 | 2.825 | -0.14 | -4.56% | 2.825 | 2.825 | 2.825 | 860,595 |
| Apr 19 2024 | 2.96 | 0.14 | 4.78% | 2.825 | 2.96 | 2.825 | 564,824 |
| Apr 18 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 575,204 |
| Apr 17 2024 | 2.825 | -0.05 | -1.74% | 2.875 | 2.875 | 2.825 | 498,579 |
| Apr 16 2024 | 2.875 | -0.08 | -2.54% | 2.95 | 2.95 | 2.875 | 2,661,885 |
| Apr 15 2024 | 2.95 | 0.10 | 3.51% | 2.85 | 3.05 | 2.79 | 5,572,682 |
| Apr 12 2024 | 2.85 | 0.15 | 5.56% | 2.55 | 2.85 | 2.55 | 6,743,196 |
| Apr 11 2024 | 2.70 | 0.10 | 3.85% | 2.60 | 2.70 | 2.55 | 1,277,761 |
| Apr 10 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.605 | 2.55 | 1,835,690 |
| Apr 09 2024 | 2.55 | 0.15 | 6.25% | 2.40 | 2.60 | 2.40 | 5,073,192 |
| Apr 08 2024 | 2.40 | 0.15 | 6.67% | 2.25 | 2.45 | 2.25 | 6,084,419 |
| Apr 05 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 604,947 |
| Apr 04 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 747,824 |
| Apr 03 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 1,099,552 |
| Apr 02 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 536,990 |
| Mar 28 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 548,397 |
| Mar 27 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 1,142,095 |
| Mar 26 2024 | 2.25 | 0.10 | 4.65% | 2.25 | 2.25 | 2.25 | 635,137 |
| Mar 25 2024 | 2.15 | -0.10 | -4.44% | 2.25 | 2.25 | 2.15 | 1,130,505 |
| Mar 22 2024 | 2.25 | -0.05 | -2.17% | 2.25 | 2.25 | 2.25 | 1,452,044 |
| Mar 21 2024 | 2.30 | 0.25 | 12.20% | 2.05 | 2.30 | 2.05 | 2,291,912 |
| Mar 20 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 2.00 | 2,894,398 |
| Mar 19 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 2.05 | 2,572,114 |
| Mar 18 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 2.05 | 821,609 |
| Mar 15 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 1,357,408 |
| Mar 14 2024 | 2.10 | -0.10 | -4.55% | 2.20 | 2.20 | 2.10 | 1,589,816 |
| Mar 13 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 1,523,019 |
| Mar 12 2024 | 2.15 | 0.10 | 4.88% | 2.15 | 2.15 | 2.10 | 2,900,681 |
| Mar 11 2024 | 2.05 | 0.10 | 5.13% | 1.95 | 2.05 | 1.95 | 1,791,356 |
| Mar 08 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.95 | 1.90 | 1,755,080 |
| Mar 07 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 327,275 |
| Mar 06 2024 | 1.90 | 0.05 | 2.70% | 1.80 | 1.90 | 1.80 | 352,028 |
| Mar 05 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.80 | 494,351 |
| Mar 04 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 835,811 |
| Mar 01 2024 | 1.80 | 0.15 | 9.09% | 1.65 | 1.80 | 1.65 | 1,074,462 |
| Feb 29 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.70 | 1.65 | 1,143,665 |
| Feb 28 2024 | 1.65 | -0.03 | -1.49% | 1.675 | 1.675 | 1.65 | 1,794,372 |
| Feb 27 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.675 | 359,828 |
| Feb 26 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.675 | 1,256,496 |
| Feb 23 2024 | 1.675 | 0.03 | 1.52% | 1.65 | 1.70 | 1.64 | 67,549 |
| Feb 22 2024 | 1.65 | -0.08 | -4.35% | 1.80 | 1.87 | 1.625 | 3,537,158 |
