Almaden Minerals Ltd. (USA) historical prices

   Watch this stock

Historical chart

    1.84 
    1.52 
    1.20 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 0.95 0.97 0.89 0.97 292,893
Dec 18, 2014 0.94 0.98 0.91 0.96 77,236
Dec 17, 2014 0.86 0.97 0.86 0.97 133,937
Dec 16, 2014 0.94 0.98 0.87 0.87 180,536
Dec 15, 2014 0.96 1.01 0.91 0.95 240,378
Dec 12, 2014 0.98 1.00 0.92 0.96 281,883
Dec 11, 2014 1.00 1.05 0.98 1.00 166,840
Dec 10, 2014 1.05 1.05 1.00 1.02 57,638
Dec 9, 2014 1.01 1.08 1.01 1.01 320,211
Dec 8, 2014 1.05 1.05 1.00 1.01 65,559
Dec 5, 2014 1.02 1.05 1.00 1.05 64,310
Dec 4, 2014 1.04 1.05 1.01 1.05 57,798
Dec 3, 2014 1.05 1.05 1.03 1.05 30,442
Dec 2, 2014 1.04 1.05 1.00 1.04 198,950
Dec 1, 2014 1.06 1.07 0.99 1.04 287,420
Nov 28, 2014 1.02 1.06 0.99 1.06 163,786
Nov 26, 2014 1.04 1.06 1.04 1.06 43,671
Nov 25, 2014 1.06 1.07 1.03 1.06 95,725
Nov 24, 2014 1.04 1.07 1.04 1.06 102,793
Nov 21, 2014 1.10 1.11 1.04 1.06 214,447
Nov 20, 2014 1.10 1.12 1.06 1.09 103,449
Nov 19, 2014 1.13 1.13 1.05 1.08 191,165
Nov 18, 2014 1.15 1.18 1.10 1.15 234,380
Nov 17, 2014 1.10 1.18 1.08 1.14 130,013
Nov 14, 2014 1.05 1.13 1.03 1.13 458,744
Nov 13, 2014 1.13 1.13 1.04 1.06 87,197
Nov 12, 2014 1.13 1.13 1.08 1.13 84,823
Nov 11, 2014 1.08 1.12 1.05 1.12 102,896
Nov 10, 2014 1.05 1.07 1.02 1.07 108,641
Nov 7, 2014 1.04 1.08 1.00 1.05 238,379