Almaden Minerals, Ltd. Historical Stock Prices

AAU 
$1.43
*  
0.01
0.7%
Get AAU Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading AAU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.45  1.40  1.43 72,584
08/27/2014 1.42 1.43 1.39 1.42 29,213
08/26/2014 1.43 1.44 1.4 1.43 58,593
08/25/2014 1.44 1.44 1.4 1.44 44,648
08/22/2014 1.39 1.44 1.39 1.43 41,310
08/21/2014 1.4 1.44 1.39 1.4 137,311
08/20/2014 1.5 1.5 1.44 1.45 91,850
08/19/2014 1.48 1.5 1.47 1.5 36,197
08/18/2014 1.49 1.51 1.471 1.5 27,075
08/15/2014 1.51 1.51 1.4601 1.49 70,890
08/14/2014 1.53 1.53 1.48 1.53 121,832
08/13/2014 1.49 1.51 1.43 1.51 43,390
08/12/2014 1.51 1.52 1.42 1.49 183,599
08/11/2014 1.48 1.52 1.44 1.48 306,030
08/08/2014 1.45 1.45 1.4 1.45 113,583
08/07/2014 1.4 1.41 1.39 1.41 51,655
08/06/2014 1.39 1.4 1.38 1.39 39,549
08/05/2014 1.3775 1.39 1.3501 1.38 47,640
08/04/2014 1.36 1.4 1.36 1.38 98,007
08/01/2014 1.36 1.4 1.36 1.38 61,400
07/31/2014 1.41 1.44 1.371 1.41 95,739
07/30/2014 1.4 1.44 1.37 1.44 53,724
07/29/2014 1.42 1.43 1.38 1.43 73,588
07/28/2014 1.37 1.41 1.34 1.4 100,971
07/25/2014 1.33 1.37 1.33 1.36 137,557
07/24/2014 1.42 1.42 1.27 1.31 434,375
07/23/2014 1.4 1.42 1.38 1.42 94,306
07/22/2014 1.41 1.4399 1.37 1.4 142,792
07/21/2014 1.5 1.5 1.4 1.44 204,705
07/18/2014 1.47 1.49 1.44 1.47 106,797
07/17/2014 1.45 1.48 1.41 1.4499 105,917
07/16/2014 1.4 1.48 1.4 1.42 65,797
07/15/2014 1.47 1.47 1.39 1.41 115,972
07/14/2014 1.38 1.45 1.38 1.45 312,245
07/11/2014 1.46 1.46 1.4 1.44 142,700
07/10/2014 1.59 1.59 1.37 1.42 882,844
07/09/2014 1.41 1.59 1.41 1.56 854,095
07/08/2014 1.5 1.5 1.39 1.43 97,059
07/07/2014 1.42 1.49 1.39 1.45 211,290
07/03/2014 1.42 1.43 1.38 1.42 63,395
07/02/2014 1.41 1.47 1.39 1.42 97,808
07/01/2014 1.4 1.45 1.4 1.43 63,431
06/30/2014 1.36 1.41 1.3401 1.4 143,757
06/27/2014 1.4 1.41 1.34 1.36 156,005
06/26/2014 1.37 1.4 1.35 1.38 77,251
06/25/2014 1.42 1.45 1.32 1.4 207,132
06/24/2014 1.5 1.5 1.41 1.45 322,122
06/23/2014 1.48 1.51 1.44 1.5 258,496
06/20/2014 1.5 1.52 1.45 1.47 481,095
06/19/2014 1.41 1.5 1.41 1.49 567,386
06/18/2014 1.39 1.41 1.38 1.4 112,517
06/17/2014 1.35 1.43 1.34 1.41 81,682
06/16/2014 1.45 1.47 1.4 1.43 173,405
06/13/2014 1.46 1.46 1.399 1.45 120,040
06/12/2014 1.34 1.46 1.33 1.46 472,497
06/11/2014 1.34 1.35 1.28 1.32 91,983
06/10/2014 1.36 1.36 1.31 1.31 111,735
06/09/2014 1.32 1.36 1.29 1.36 74,947
06/06/2014 1.32 1.33 1.3 1.31 75,973
06/05/2014 1.29 1.35 1.29 1.35 51,303
06/04/2014 1.34 1.35 1.29 1.34 77,065
06/03/2014 1.31 1.35 1.29 1.35 42,965
06/02/2014 1.31 1.32 1.29 1.29 104,742
05/30/2014 1.35 1.35 1.29 1.35 125,242
05/29/2014 1.31 1.35 1.29 1.35 71,559
05/28/2014 1.29 1.31 1.28 1.3 61,650
05/27/2014 1.34 1.34 1.29 1.31 57,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?