Almaden Minerals, Ltd. Historical Stock Prices

AAU 
$0.92
*  
0.016
1.77%
Get AAU Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 29-MAY-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  0.91  0.9435  0.9002  0.92 66,177
05/29/2015 0.91 0.9435 0.9002 0.92 66,177
05/28/2015 0.875 0.91 0.875 0.904 76,621
05/27/2015 0.9041 0.9095 0.85 0.8899 84,743
05/26/2015 0.93 0.93 0.87 0.91 103,966
05/22/2015 0.91 0.9234 0.85 0.9198 83,570
05/21/2015 0.9 0.9114 0.8714 0.9 96,665
05/20/2015 0.9025 0.9207 0.9 0.9 54,327
05/19/2015 0.8258 0.92 0.8258 0.9024 169,517
05/18/2015 0.85 0.95 0.85 0.93 260,618
05/15/2015 0.85 0.95 0.85 0.93 158,874
05/14/2015 0.7934 0.84 0.7913 0.8255 107,935
05/13/2015 0.82 0.8375 0.8 0.81 254,101
05/12/2015 0.8 0.8299 0.8 0.8053 105,239
05/11/2015 0.772 0.815 0.77 0.77 106,178
05/08/2015 0.77 0.8275 0.77 0.8 62,517
05/07/2015 0.7701 0.8117 0.75 0.7931 122,467
05/06/2015 0.805 0.8272 0.7599 0.7941 248,515
05/05/2015 0.81 0.8205 0.8 0.804 30,699
05/04/2015 0.8 0.82 0.795 0.81 57,647
05/01/2015 0.8 0.81 0.78 0.785 76,127
04/30/2015 0.8 0.82 0.79 0.81 36,654
04/29/2015 0.83 0.8379 0.8 0.815 183,081
04/28/2015 0.8234 0.8322 0.8193 0.8193 127,309
04/27/2015 0.8 0.8234 0.8 0.8151 110,508
04/24/2015 0.82 0.8234 0.8 0.8016 81,609
04/23/2015 0.8005 0.825 0.8005 0.825 72,753
04/22/2015 0.83 0.83 0.8002 0.81 99,775
04/21/2015 0.8249 0.83 0.8095 0.83 54,816
04/20/2015 0.82 0.83 0.8 0.8066 107,887
04/17/2015 0.82 0.8399 0.796 0.815 89,741
04/16/2015 0.84 0.845 0.7961 0.8372 120,218
04/15/2015 0.79 0.84 0.79 0.83 133,505
04/14/2015 0.79 0.8015 0.79 0.8 79,448
04/13/2015 0.8 0.81 0.79 0.79 155,294
04/10/2015 0.8 0.82 0.8 0.81 106,121
04/09/2015 0.81 0.82 0.7576 0.82 207,269
04/08/2015 0.825 0.85 0.8 0.82 172,258
04/07/2015 0.8613 0.88 0.83 0.84 150,216
04/06/2015 0.88 0.89 0.85 0.8842 174,211
04/02/2015 0.851 0.89 0.85 0.87 240,236
04/01/2015 0.92 0.92 0.8821 0.9 62,312
03/31/2015 0.8601 0.9188 0.86 0.9 36,544
03/30/2015 0.9 0.925 0.86 0.88 107,178
03/27/2015 0.9001 0.9237 0.9001 0.91 59,916
03/26/2015 0.95 0.96 0.93 0.93 40,911
03/25/2015 0.93 0.95 0.93 0.9495 52,725
03/24/2015 0.92 0.96 0.92 0.94 72,719
03/23/2015 0.9 0.95 0.9 0.92 83,530
03/20/2015 0.94 0.96 0.92 0.93 75,740
03/19/2015 0.95 0.95 0.9 0.93 32,220
03/18/2015 0.88 0.96 0.88 0.95 166,425
03/17/2015 0.885 0.9 0.8701 0.8921 103,490
03/16/2015 0.9 0.9002 0.88 0.8851 123,530
03/13/2015 0.92 0.92 0.878 0.9 172,028
03/12/2015 0.905 0.94 0.9 0.94 163,069
03/11/2015 0.86 0.92 0.82 0.92 356,726
03/10/2015 0.94 0.95 0.88 0.9 313,179
03/09/2015 0.96 0.9801 0.94 0.94 242,260
03/06/2015 1.05 1.05 0.97 0.97 420,057
03/05/2015 1.05 1.06 1.04 1.05 93,570
03/04/2015 1.09 1.09 1.04 1.05 163,637
03/03/2015 1.07 1.1 1.07 1.09 85,974
03/02/2015 1.1 1.11 1.07 1.07 100,549
*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?