Almaden Minerals, Ltd. Historical Stock Prices

AAU 
$0.5542
*  
0.0142
2.63%
Get AAU Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading AAU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    AAU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.5671  0.6016  0.54  0.5542 31,542
08/31/2015 0.54 0.55 0.53 0.54 34,373
08/28/2015 0.52 0.5299 0.5 0.5254 26,248
08/27/2015 0.52 0.6063 0.5001 0.504 44,790
08/26/2015 0.538 0.54 0.5 0.5 62,263
08/25/2015 0.5474 0.5475 0.5108 0.54 97,569
08/24/2015 0.6 0.6 0.4865 0.56 137,704
08/21/2015 0.6 0.6484 0.59 0.5901 76,251
08/20/2015 0.66 0.66 0.6225 0.6354 63,567
08/19/2015 0.62 0.6316 0.59 0.63 119,029
08/18/2015 0.582 0.653 0.582 0.6027 45,786
08/17/2015 0.63 0.6799 0.5722 0.59 113,658
08/14/2015 0.68 0.698 0.65 0.66 23,497
08/13/2015 0.65 0.6968 0.65 0.67 73,002
08/12/2015 0.711 0.75 0.66 0.6754 204,371
08/11/2015 0.76 0.76 0.7257 0.7257 34,516
08/10/2015 0.75 0.76 0.705 0.7484 19,937
08/07/2015 0.7299 0.77 0.7199 0.77 141,665
08/06/2015 0.7 0.73 0.6809 0.7161 61,468
08/05/2015 0.74 0.74 0.6876 0.69 49,024
08/04/2015 0.5613 0.7564 0.5613 0.69 161,027
08/03/2015 0.63 0.7799 0.63 0.7208 245,529
07/31/2015 0.63 0.7799 0.63 0.7208 46,987
07/30/2015 0.6 0.63 0.5866 0.63 34,612
07/29/2015 0.5851 0.604 0.5851 0.5963 48,876
07/28/2015 0.5817 0.6106 0.5817 0.6045 49,915
07/27/2015 0.62 0.63 0.58 0.58 77,693
07/24/2015 0.635 0.639 0.612 0.639 89,115
07/23/2015 0.64 0.65 0.612 0.63 131,917
07/22/2015 0.63 0.6678 0.6278 0.632 95,409
07/21/2015 0.705 0.71 0.65 0.66 126,272
07/20/2015 0.7301 0.7301 0.65 0.69 205,095
07/17/2015 0.76 0.77 0.7241 0.7306 146,381
07/16/2015 0.757 0.7683 0.75 0.75 44,362
07/15/2015 0.7618 0.7802 0.75 0.757 151,624
07/14/2015 0.775 0.81 0.7518 0.8016 42,363
07/13/2015 0.77 0.79 0.75 0.78 77,719
07/10/2015 0.7701 0.7701 0.75 0.76 92,371
07/09/2015 0.79 0.79 0.77 0.77 86,817
07/08/2015 0.785 0.805 0.78 0.79 85,803
07/07/2015 0.8001 0.81 0.78 0.81 155,801
07/06/2015 0.8301 0.8433 0.8 0.8433 64,494
07/02/2015 0.83 0.85 0.8159 0.85 137,564
07/01/2015 0.83 0.8449 0.81 0.8301 40,670
06/30/2015 0.83 0.8449 0.81 0.8301 65,152
06/29/2015 0.8 0.8102 0.79 0.8102 225,662
06/26/2015 0.8098 0.8243 0.8076 0.8195 81,435
06/25/2015 0.813 0.815 0.8 0.805 52,638
06/24/2015 0.815 0.83 0.81 0.83 74,454
06/23/2015 0.84 0.8447 0.804 0.82 129,027
06/22/2015 0.89 0.89 0.8346 0.86 61,043
06/19/2015 0.87 0.883 0.85 0.87 58,360
06/18/2015 0.883 0.883 0.8596 0.8677 89,451
06/17/2015 0.91 0.92 0.88 0.89 70,719
06/16/2015 0.889 0.91 0.88 0.91 56,493
06/15/2015 0.87 0.8979 0.86 0.881 68,261
06/12/2015 0.88 0.903 0.87 0.88 44,592
06/11/2015 0.8566 0.88 0.8566 0.88 52,410
06/10/2015 0.8808 0.8808 0.8516 0.88 45,588
06/09/2015 0.851 0.8997 0.851 0.8975 76,970
06/08/2015 0.876 0.91 0.85 0.855 118,856
06/05/2015 0.8801 0.8941 0.875 0.89 65,422
06/04/2015 0.875 0.9 0.875 0.88 45,998
06/03/2015 0.92 0.92 0.875 0.8943 95,964
06/02/2015 0.901 0.93 0.901 0.92 55,463
06/01/2015 0.911 0.93 0.9 0.91 52,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?